JPMorgan Municipal ETF (JMUB)
BATS: JMUB · Real-Time Price · USD
50.41
+0.01 (0.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.37 | 50.42 | 50.35 | 50.41 | 50.41 | 0.02% | 502,743 |
| Sep 11, 2025 | 50.37 | 50.42 | 50.34 | 50.40 | 50.40 | 0.30% | 1,229,614 |
| Sep 10, 2025 | 50.17 | 50.30 | 50.14 | 50.25 | 50.25 | 0.30% | 1,130,718 |
| Sep 9, 2025 | 50.06 | 50.17 | 50.03 | 50.10 | 50.10 | 0.02% | 888,422 |
| Sep 8, 2025 | 49.93 | 50.09 | 49.92 | 50.09 | 50.09 | 0.40% | 1,536,509 |
| Sep 5, 2025 | 49.79 | 49.89 | 49.73 | 49.89 | 49.89 | 0.60% | 1,056,584 |
| Sep 4, 2025 | 49.53 | 49.59 | 49.53 | 49.59 | 49.59 | 0.18% | 633,134 |
| Sep 3, 2025 | 49.40 | 49.50 | 49.39 | 49.50 | 49.50 | 0.24% | 864,044 |
| Sep 2, 2025 | 49.39 | 49.41 | 49.33 | 49.38 | 49.38 | -0.42% | 498,227 |
| Aug 29, 2025 | 49.55 | 49.61 | 49.55 | 49.59 | 49.44 | 0.08% | 611,281 |
| Aug 28, 2025 | 49.52 | 49.59 | 49.52 | 49.55 | 49.40 | -0.04% | 1,441,342 |
| Aug 27, 2025 | 49.50 | 49.58 | 49.47 | 49.57 | 49.42 | 0.12% | 1,355,799 |
| Aug 26, 2025 | 49.49 | 49.55 | 49.49 | 49.51 | 49.36 | 0.02% | 612,399 |
| Aug 25, 2025 | 49.45 | 49.50 | 49.44 | 49.50 | 49.35 | -0.02% | 648,353 |
| Aug 22, 2025 | 49.45 | 49.56 | 49.45 | 49.51 | 49.36 | 0.18% | 1,357,618 |
| Aug 21, 2025 | 49.43 | 49.43 | 49.38 | 49.42 | 49.27 | -0.03% | 666,768 |
| Aug 20, 2025 | 49.44 | 49.47 | 49.40 | 49.44 | 49.29 | -0.05% | 573,222 |
| Aug 19, 2025 | 49.46 | 49.47 | 49.42 | 49.46 | 49.31 | 0.04% | 638,462 |
| Aug 18, 2025 | 49.46 | 49.46 | 49.38 | 49.44 | 49.29 | 0.06% | 1,119,063 |
| Aug 15, 2025 | 49.41 | 49.44 | 49.40 | 49.41 | 49.26 | -0.02% | 381,250 |
| Aug 14, 2025 | 49.45 | 49.48 | 49.41 | 49.42 | 49.27 | -0.14% | 480,409 |
| Aug 13, 2025 | 49.50 | 49.52 | 49.47 | 49.49 | 49.34 | 0.08% | 372,343 |
| Aug 12, 2025 | 49.41 | 49.46 | 49.39 | 49.45 | 49.30 | 0.02% | 580,304 |
| Aug 11, 2025 | 49.44 | 49.45 | 49.40 | 49.44 | 49.29 | 0.14% | 609,971 |
| Aug 8, 2025 | 49.38 | 49.39 | 49.33 | 49.37 | 49.22 | -0.02% | 451,884 |
| Aug 7, 2025 | 49.41 | 49.43 | 49.36 | 49.38 | 49.23 | 0.05% | 557,327 |
| Aug 6, 2025 | 49.37 | 49.40 | 49.28 | 49.36 | 49.21 | -0.11% | 598,421 |
| Aug 5, 2025 | 49.39 | 49.46 | 49.38 | 49.41 | 49.26 | 0.03% | 538,408 |
| Aug 4, 2025 | 49.43 | 49.43 | 49.37 | 49.40 | 49.25 | -0.05% | 498,764 |
| Aug 1, 2025 | 49.38 | 49.45 | 49.36 | 49.42 | 49.27 | 0.19% | 1,063,769 |
| Jul 31, 2025 | 49.31 | 49.35 | 49.28 | 49.33 | 49.03 | 0.20% | 616,799 |
| Jul 30, 2025 | 49.26 | 49.31 | 49.19 | 49.23 | 48.93 | -0.20% | 439,464 |
| Jul 29, 2025 | 49.25 | 49.36 | 49.25 | 49.33 | 49.03 | 0.23% | 646,959 |
| Jul 28, 2025 | 49.20 | 49.23 | 49.17 | 49.21 | 48.92 | 0.04% | 753,175 |
| Jul 25, 2025 | 49.19 | 49.23 | 49.18 | 49.19 | 48.90 | -0.01% | 1,369,813 |
| Jul 24, 2025 | 49.18 | 49.20 | 49.10 | 49.19 | 48.90 | 0.05% | 755,024 |
| Jul 23, 2025 | 49.21 | 49.21 | 49.13 | 49.17 | 48.88 | -0.09% | 586,659 |
| Jul 22, 2025 | 49.22 | 49.24 | 49.19 | 49.22 | 48.92 | 0.03% | 1,266,351 |
| Jul 21, 2025 | 49.21 | 49.28 | 49.17 | 49.20 | 48.91 | 0.22% | 1,141,673 |
| Jul 18, 2025 | 49.13 | 49.14 | 49.06 | 49.09 | 48.80 | -0.10% | 976,902 |
| Jul 17, 2025 | 49.24 | 49.24 | 49.09 | 49.14 | 48.85 | -0.21% | 662,414 |
| Jul 16, 2025 | 49.31 | 49.39 | 49.22 | 49.25 | 48.95 | -0.13% | 944,709 |
| Jul 15, 2025 | 49.43 | 49.43 | 49.23 | 49.31 | 49.02 | -0.10% | 749,442 |
| Jul 14, 2025 | 49.38 | 49.42 | 49.30 | 49.36 | 49.07 | -0.06% | 377,488 |
| Jul 11, 2025 | 49.50 | 49.50 | 49.35 | 49.39 | 49.10 | -0.25% | 534,650 |
| Jul 10, 2025 | 49.54 | 49.55 | 49.49 | 49.52 | 49.22 | -0.06% | 723,811 |
| Jul 9, 2025 | 49.51 | 49.57 | 49.48 | 49.55 | 49.25 | 0.14% | 842,146 |
| Jul 8, 2025 | 49.50 | 49.51 | 49.45 | 49.48 | 49.18 | -0.11% | 368,104 |
| Jul 7, 2025 | 49.51 | 49.53 | 49.46 | 49.53 | 49.23 | 0.03% | 422,799 |
| Jul 3, 2025 | 49.50 | 49.54 | 49.48 | 49.52 | 49.22 | -0.04% | 464,205 |