JPMorgan New York Tax Free Bond ETF (JTNY)
NYSEARCA: JTNY · Real-Time Price · USD
46.84
-0.38 (-0.79%)
At close: Sep 28, 2026, 4:00 PM EDT
46.84
0.00 (0.00%)
After-hours: Sep 28, 2026, 7:30 PM EDT
JTNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 47.11 | 47.17 | 46.83 | 46.90 | - | -0.68% | 69,000 |
| Sep 25, 2026 | 47.43 | 47.43 | 47.20 | 47.22 | 47.22 | -0.47% | 116,468 |
| Sep 24, 2026 | 47.59 | 47.59 | 47.35 | 47.44 | 47.44 | -0.40% | 46,257 |
| Sep 23, 2026 | 47.98 | 47.98 | 47.56 | 47.63 | 47.63 | -0.56% | 104,357 |
| Sep 22, 2026 | 47.96 | 47.97 | 47.86 | 47.90 | 47.90 | - | 48,086 |
| Sep 21, 2026 | 48.05 | 48.08 | 47.90 | 47.90 | 47.90 | -0.08% | 148,005 |
| Sep 18, 2026 | 48.02 | 48.02 | 47.84 | 47.94 | 47.94 | -0.29% | 93,532 |
| Sep 17, 2026 | 48.10 | 48.10 | 47.99 | 48.08 | 48.08 | 0.44% | 17,877 |
| Sep 16, 2026 | 47.93 | 48.06 | 47.69 | 47.87 | 47.87 | -0.06% | 56,582 |
| Sep 15, 2026 | 48.02 | 48.02 | 47.90 | 47.90 | 47.90 | -0.25% | 25,828 |
| Sep 14, 2026 | 48.08 | 48.18 | 47.99 | 48.02 | 48.02 | -0.48% | 20,106 |
| Sep 11, 2026 | 48.21 | 48.34 | 48.19 | 48.25 | 48.25 | 0.34% | 37,637 |
| Sep 10, 2026 | 48.15 | 48.22 | 47.95 | 48.09 | 48.09 | -0.78% | 79,707 |
| Sep 9, 2026 | 48.66 | 48.66 | 48.45 | 48.47 | 48.47 | -0.29% | 24,282 |
| Sep 8, 2026 | 48.96 | 48.96 | 48.58 | 48.61 | 48.61 | -0.19% | 33,790 |
| Sep 4, 2026 | 48.69 | 48.70 | 48.67 | 48.70 | 48.70 | 0.23% | 8,817 |
| Sep 3, 2026 | 48.76 | 48.83 | 48.59 | 48.59 | 48.59 | -0.21% | 23,349 |
| Sep 2, 2026 | 48.71 | 48.71 | 48.66 | 48.69 | 48.69 | 0.07% | 27,879 |
| Sep 1, 2026 | 48.74 | 48.75 | 48.57 | 48.66 | 48.66 | -0.41% | 71,546 |
| Aug 31, 2026 | 49.00 | 49.04 | 48.96 | 49.01 | 48.86 | -0.17% | 22,438 |
| Aug 28, 2026 | 49.19 | 49.23 | 49.02 | 49.10 | 48.94 | -0.13% | 11,243 |
| Aug 27, 2026 | 49.25 | 49.26 | 49.13 | 49.16 | 49.01 | -0.16% | 16,218 |
| Aug 26, 2026 | 49.29 | 49.29 | 49.17 | 49.24 | 49.09 | -0.11% | 9,407 |
| Aug 25, 2026 | 49.30 | 49.31 | 49.24 | 49.30 | 49.14 | 0.18% | 3,721 |
| Aug 24, 2026 | 49.24 | 49.24 | 49.19 | 49.21 | 49.05 | 0.07% | 11,942 |
| Aug 21, 2026 | 49.23 | 49.27 | 49.17 | 49.17 | 49.02 | -0.10% | 24,321 |
| Aug 20, 2026 | 49.18 | 49.26 | 49.11 | 49.22 | 49.07 | -0.13% | 18,811 |
| Aug 19, 2026 | 49.35 | 49.38 | 49.25 | 49.28 | 49.13 | 0.13% | 12,181 |
| Aug 18, 2026 | 49.45 | 49.45 | 49.19 | 49.22 | 49.07 | -0.14% | 31,446 |
| Aug 17, 2026 | 49.44 | 49.45 | 49.29 | 49.29 | 49.14 | -0.30% | 31,227 |
| Aug 14, 2026 | 49.58 | 49.58 | 49.31 | 49.44 | 49.29 | -0.17% | 11,592 |
| Aug 13, 2026 | 49.58 | 49.62 | 49.50 | 49.53 | 49.37 | 0.10% | 14,591 |
| Aug 12, 2026 | 49.64 | 49.64 | 49.34 | 49.48 | 49.32 | -0.07% | 20,203 |
| Aug 11, 2026 | 49.51 | 49.53 | 49.42 | 49.51 | 49.36 | -0.03% | 10,716 |
| Aug 10, 2026 | 49.45 | 49.53 | 49.40 | 49.53 | 49.37 | 0.19% | 12,722 |
| Aug 7, 2026 | 49.42 | 49.46 | 49.40 | 49.43 | 49.28 | 0.25% | 2,588 |
| Aug 6, 2026 | 49.36 | 49.47 | 49.27 | 49.31 | 49.16 | -0.10% | 18,937 |
| Aug 5, 2026 | 49.33 | 49.38 | 49.28 | 49.36 | 49.20 | 0.10% | 18,776 |
| Aug 4, 2026 | 49.25 | 49.36 | 49.25 | 49.31 | 49.15 | 0.29% | 17,956 |
| Aug 3, 2026 | 49.15 | 49.22 | 49.13 | 49.17 | 49.01 | 0.17% | 12,857 |
| Jul 31, 2026 | 49.33 | 49.33 | 49.11 | 49.23 | 48.93 | -0.34% | 71,912 |
| Jul 30, 2026 | 49.43 | 49.43 | 49.26 | 49.40 | 49.10 | -0.25% | 31,637 |
| Jul 29, 2026 | 49.53 | 49.53 | 49.47 | 49.53 | 49.22 | -0.06% | 5,529 |
| Jul 28, 2026 | 49.52 | 49.58 | 49.50 | 49.56 | 49.25 | 0.30% | 8,330 |
| Jul 27, 2026 | 49.50 | 49.50 | 49.39 | 49.41 | 49.10 | 0.31% | 10,354 |
| Jul 24, 2026 | 49.22 | 49.35 | 49.22 | 49.26 | 48.95 | 0.20% | 6,567 |
| Jul 23, 2026 | 49.30 | 49.32 | 47.02 | 49.16 | 48.86 | -0.65% | 13,500 |
| Jul 22, 2026 | 49.52 | 49.54 | 49.47 | 49.48 | 49.18 | -0.25% | 37,119 |
| Jul 21, 2026 | 49.71 | 49.71 | 49.61 | 49.61 | 49.30 | -0.18% | 5,528 |
| Jul 20, 2026 | 49.78 | 49.78 | 49.69 | 49.70 | 49.39 | -0.18% | 7,546 |