JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
51.06
+0.04 (0.08%)
Aug 29, 2025, 4:00 PM - Market closed
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.03 | 51.06 | 51.02 | 51.06 | 51.06 | 0.08% | 598,094 |
| Aug 28, 2025 | 51.02 | 51.04 | 51.01 | 51.02 | 51.02 | -0.02% | 905,662 |
| Aug 27, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 51.03 | - | 473,429 |
| Aug 26, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 51.03 | 0.05% | 1,231,460 |
| Aug 25, 2025 | 50.99 | 51.01 | 50.99 | 51.01 | 51.01 | 0.01% | 820,582 |
| Aug 22, 2025 | 50.98 | 51.02 | 50.98 | 51.00 | 51.00 | 0.02% | 997,568 |
| Aug 21, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.99 | 0.01% | 820,129 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.98 | 50.99 | 50.99 | - | 387,038 |
| Aug 19, 2025 | 51.00 | 51.01 | 50.98 | 50.99 | 50.99 | - | 699,556 |
| Aug 18, 2025 | 50.98 | 51.04 | 50.98 | 50.99 | 50.99 | - | 519,275 |
| Aug 15, 2025 | 50.98 | 51.00 | 50.97 | 50.99 | 50.99 | 0.01% | 494,393 |
| Aug 14, 2025 | 50.98 | 50.99 | 50.97 | 50.98 | 50.98 | -0.01% | 544,019 |
| Aug 13, 2025 | 50.99 | 51.00 | 50.97 | 50.99 | 50.99 | 0.02% | 533,304 |
| Aug 12, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.98 | 0.05% | 517,277 |
| Aug 11, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.95 | -0.01% | 587,680 |
| Aug 8, 2025 | 50.92 | 50.98 | 50.92 | 50.96 | 50.96 | 0.03% | 719,349 |
| Aug 7, 2025 | 50.93 | 50.95 | 50.93 | 50.94 | 50.94 | 0.02% | 891,342 |
| Aug 6, 2025 | 50.91 | 51.02 | 50.91 | 50.93 | 50.93 | 0.01% | 759,180 |
| Aug 5, 2025 | 50.92 | 50.94 | 50.90 | 50.93 | 50.93 | 0.04% | 812,657 |
| Aug 4, 2025 | 50.93 | 50.93 | 50.88 | 50.91 | 50.91 | 0.01% | 773,276 |
| Aug 1, 2025 | 50.92 | 50.92 | 50.89 | 50.90 | 50.90 | -0.18% | 693,845 |
| Jul 31, 2025 | 50.98 | 50.99 | 50.96 | 50.99 | 50.88 | 0.01% | 479,226 |
| Jul 30, 2025 | 50.98 | 50.99 | 50.93 | 50.99 | 50.87 | 0.02% | 391,692 |
| Jul 29, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.86 | 0.04% | 621,348 |
| Jul 28, 2025 | 50.97 | 50.97 | 50.94 | 50.96 | 50.84 | 0.01% | 567,668 |
| Jul 25, 2025 | 50.95 | 50.95 | 50.93 | 50.95 | 50.84 | 0.02% | 597,032 |
| Jul 24, 2025 | 50.94 | 50.95 | 50.92 | 50.94 | 50.83 | - | 505,231 |
| Jul 23, 2025 | 50.93 | 50.94 | 50.92 | 50.94 | 50.83 | 0.02% | 713,915 |
| Jul 22, 2025 | 50.93 | 50.93 | 50.92 | 50.93 | 50.82 | 0.03% | 672,802 |
| Jul 21, 2025 | 50.92 | 50.93 | 50.91 | 50.92 | 50.80 | - | 524,920 |
| Jul 18, 2025 | 50.91 | 50.92 | 50.90 | 50.92 | 50.80 | 0.02% | 494,592 |
| Jul 17, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.79 | 0.03% | 451,669 |
| Jul 16, 2025 | 50.91 | 50.91 | 50.89 | 50.89 | 50.78 | - | 1,361,462 |
| Jul 15, 2025 | 50.89 | 50.91 | 50.89 | 50.89 | 50.78 | - | 533,385 |
| Jul 14, 2025 | 50.89 | 50.89 | 50.88 | 50.89 | 50.78 | - | 728,380 |
| Jul 11, 2025 | 50.88 | 50.89 | 50.88 | 50.89 | 50.78 | 0.01% | 643,218 |
| Jul 10, 2025 | 50.86 | 50.89 | 50.85 | 50.89 | 50.77 | 0.05% | 748,859 |
| Jul 9, 2025 | 50.84 | 50.86 | 50.83 | 50.86 | 50.75 | 0.03% | 504,249 |
| Jul 8, 2025 | 50.82 | 50.85 | 50.81 | 50.85 | 50.73 | 0.06% | 545,422 |
| Jul 7, 2025 | 50.88 | 50.88 | 50.81 | 50.82 | 50.70 | -0.03% | 1,409,813 |
| Jul 3, 2025 | 50.81 | 50.83 | 50.80 | 50.83 | 50.72 | 0.04% | 525,688 |
| Jul 2, 2025 | 50.83 | 50.83 | 50.80 | 50.81 | 50.70 | -0.01% | 845,946 |
| Jul 1, 2025 | 50.80 | 50.82 | 50.79 | 50.82 | 50.70 | -0.21% | 701,720 |
| Jun 30, 2025 | 50.91 | 50.93 | 50.91 | 50.92 | 50.68 | 0.02% | 609,914 |
| Jun 27, 2025 | 50.90 | 50.91 | 50.87 | 50.91 | 50.67 | 0.04% | 596,451 |
| Jun 26, 2025 | 50.90 | 50.90 | 50.88 | 50.89 | 50.65 | 0.01% | 545,382 |
| Jun 25, 2025 | 50.88 | 50.89 | 50.87 | 50.89 | 50.65 | 0.02% | 691,645 |
| Jun 24, 2025 | 50.87 | 50.89 | 50.87 | 50.88 | 50.64 | 0.01% | 784,536 |
| Jun 23, 2025 | 50.84 | 50.87 | 50.84 | 50.87 | 50.63 | 0.06% | 855,822 |
| Jun 20, 2025 | 50.85 | 50.85 | 50.83 | 50.84 | 50.60 | 0.02% | 752,906 |