Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

JMSI Historical Prices

JPMorgan Sustainable Municipal Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
51.22
Period low
46.79
Period change
-2.84%
DateOpenHighLowCloseChangeVolume
Nov 5, 202648.6948.9748.6948.97+0.12%32,430
Nov 4, 202648.9348.9348.7048.91+0.52%36,193
Nov 3, 202648.8948.8948.5348.66-0.28%39,652
Nov 2, 202648.8748.8748.6048.79-0.04%138,515
Oct 30, 202648.7148.9048.7148.81+0.49%40,806
Oct 29, 202648.6048.6848.5448.57+0.04%93,827
Oct 28, 202648.5948.6248.4948.55-0.25%42,578
Oct 27, 202648.6948.6948.5048.67+0.04%135,244
Oct 26, 202648.3848.6548.3848.65+0.58%103,027
Oct 23, 202648.3848.4548.3048.37+0.05%227,176
Oct 22, 202648.2348.4048.2048.34+0.89%109,179
Oct 21, 202648.0448.0447.8747.92-0.07%131,831
Oct 20, 202648.0148.0447.9147.96-0.03%112,832
Oct 19, 202647.6447.9947.6447.97+0.06%130,511
Oct 16, 202647.9247.9947.8547.94-0.44%163,373
Oct 15, 202647.8848.2047.8848.15+1.24%73,230
Oct 14, 202647.4347.5647.3747.56-0.06%159,056
Oct 13, 202647.4447.7447.4247.59+0.51%508,837
Oct 12, 202647.2447.3847.2447.35-0.04%157,664
Oct 9, 202647.4047.4047.2247.37+0.66%206,668
Oct 8, 202647.0847.1546.8747.06+0.19%108,198
Oct 7, 202646.9747.1746.9346.97-0.74%103,798
Oct 6, 202647.1047.4147.1047.32-0.02%85,578
Oct 5, 202647.4647.4647.0747.33+0.15%216,237
Oct 2, 202647.6747.8247.2247.26-0.01%49,552
Oct 1, 202647.1047.4047.1047.27+0.14%63,814
Sep 30, 202647.1547.4747.1047.20+0.69%113,001
Sep 29, 202646.9147.1246.7946.88-0.39%85,138
Sep 28, 202647.2447.2446.9747.06-0.70%166,642
Sep 25, 202647.5347.6047.2747.39-0.32%592,094
Sep 24, 202647.8047.8347.4347.54-0.56%105,761
Sep 23, 202648.1148.1147.6447.81-0.80%105,214
Sep 22, 202648.2348.2748.1648.19+0.01%124,736
Sep 21, 202648.2748.2748.1048.18+0.03%355,009
Sep 18, 202648.3748.3748.0948.17-0.19%60,908
Sep 17, 202648.3648.3648.2248.26+0.31%35,285
Sep 16, 202648.1548.3048.0948.11-0.07%46,141
Sep 15, 202648.2348.3148.1248.15-0.18%100,186
Sep 14, 202648.4848.4848.2348.23-0.17%51,697
Sep 11, 202648.3148.4148.2548.31+0.54%97,021
Sep 10, 202648.2048.3648.0448.05-0.88%229,969
Sep 9, 202648.7248.7848.4748.48-0.42%45,603
Sep 8, 202648.6448.7848.6248.68+0.06%84,236
Sep 4, 202648.7848.8748.6548.65-0.02%45,461
Sep 3, 202648.9648.9948.6648.66-0.32%57,881
Sep 2, 202648.8648.9248.7748.81-1.10%77,702
Aug 31, 202649.2649.3849.2649.36+0.05%31,350
Aug 28, 202649.4849.4849.3349.34-0.16%55,121
Aug 27, 202649.4349.4649.4149.41-0.03%14,965
Aug 26, 202649.4349.4949.4249.43-0.20%32,884
Aug 25, 202649.5149.5549.4449.53+0.16%22,719
Aug 24, 202649.4749.5549.3949.45+0.11%184,333
Aug 21, 202649.4349.4649.3349.40-0.15%23,482
Aug 20, 202649.3749.5649.3749.47-0.15%14,330
Aug 19, 202649.6549.6549.5049.55+0.35%18,290
Aug 18, 202649.4849.5249.2849.37-0.21%17,063
Aug 17, 202649.6549.6549.4549.48-0.25%21,574
Aug 14, 202649.7149.7649.5949.60-0.27%19,881
Aug 13, 202649.6749.8249.6749.73+0.20%13,191
Aug 12, 202649.6349.6849.6149.63-0.01%12,299
Aug 11, 202649.5849.6449.5349.64+0.16%11,840
Aug 10, 202649.6249.6249.5249.56-0.16%25,676
Aug 7, 202649.6349.6749.5749.64+0.26%7,297
Aug 6, 202649.5749.5849.4849.51-0.13%12,994
Aug 5, 202649.6449.6449.5249.58+0.13%21,260
Aug 4, 202649.5149.5249.4149.51+0.30%35,298
Aug 3, 202649.3349.4249.3049.36-0.16%39,651
Jul 31, 202649.5149.5349.3549.44-0.13%22,823
Jul 30, 202649.5049.5249.4149.51+0.11%15,924
Jul 29, 202649.6149.7349.4549.45-0.34%16,144
Jul 28, 202649.6649.7049.5749.62+0.16%9,585
Jul 27, 202649.6749.6749.5349.54+0.29%93,537
Jul 24, 202649.5349.5349.3349.39+0.35%63,698
Jul 23, 202649.4349.4349.1349.22-0.74%270,945
Jul 22, 202649.6649.7249.5649.59-0.28%12,324
Jul 21, 202649.7449.8149.7049.73-0.12%14,554
Jul 20, 202649.9349.9349.7149.78-0.25%35,864
Jul 17, 202649.8849.9449.8549.91+0.06%20,136
Jul 16, 202649.8849.9449.8549.88-0.20%9,725
Jul 15, 202650.0050.0549.9449.98-0.16%20,286
Jul 14, 202650.0650.0850.0250.06+0.15%19,689
Jul 13, 202650.0250.0849.9749.98-0.11%20,934
Jul 10, 202650.0350.0850.0050.04-0.06%37,679
Jul 9, 202650.0950.1250.0450.07+0.06%39,024
Jul 8, 202650.1850.1850.0050.04-0.16%14,617
Jul 7, 202650.2550.2850.1250.12-0.32%23,066
Jul 6, 202650.3150.3450.2350.28-0.14%17,491
Jul 2, 202650.2350.3750.2350.35+0.06%24,529
Jul 1, 202650.1650.3250.1650.32-0.24%19,666
Jun 30, 202650.4750.5450.4250.44-0.04%31,505
Jun 29, 202650.3850.4650.3850.46+0.16%9,229
Jun 26, 202650.4050.4050.3550.38-0.06%14,613
Jun 25, 202650.3650.4250.3650.41+0.08%14,310
Jun 24, 202650.2750.4150.2750.37+0.08%16,684
Jun 23, 202650.2150.3650.2150.33+0.08%20,215
Jun 22, 202650.2450.3350.2150.29+0.04%76,126
Jun 18, 202650.2150.2950.2150.27+0.33%7,958
Jun 17, 202650.2450.2550.1050.10-0.21%20,221
Jun 16, 202650.2850.2850.2150.21+0.04%20,093
Jun 15, 202650.1650.2450.1650.19+0.09%12,899
Jun 12, 202650.2650.2650.0450.15-0.08%43,014
Jun 11, 202650.1050.2650.1050.19-0.05%35,269
Jun 10, 202650.2650.2650.0850.21-0.10%35,168
Jun 9, 202650.2050.2650.1350.26+0.09%43,498
Jun 8, 202650.2150.2250.1350.22+0.15%34,789
Jun 5, 202650.0650.1950.0650.14-0.22%20,302
Jun 4, 202650.1150.2650.1150.25+0.19%16,002
Jun 3, 202650.1450.2050.1050.16-0.13%43,547
Jun 2, 202650.2350.2350.1350.22+0.30%33,672
Jun 1, 202649.9050.1349.9050.07-0.28%39,763
May 29, 202650.0250.2850.0250.21+0.16%15,922
May 28, 202650.1450.1950.0050.13+0.17%47,673
May 27, 202650.0250.0849.9450.05+0.07%24,558
May 26, 202650.0250.0649.9350.01+0.50%116,678
May 22, 202649.7349.8449.7349.76-0.04%99,143
May 21, 202649.5149.7849.5149.78+0.24%26,127
May 20, 202649.7249.7549.5849.66+0.00%35,690
May 19, 202649.5549.6949.5249.66-0.26%32,556
May 18, 202649.7349.7949.7349.79+0.04%45,538
May 15, 202649.6849.7849.6649.77-0.47%43,430
May 14, 202649.9650.0549.9650.01+0.01%39,615
May 13, 202650.0650.0649.9550.00-0.08%19,877
May 12, 202650.0750.0749.9650.04-0.20%34,757
May 11, 202650.1450.2050.1250.14-0.03%20,316
May 8, 202650.2350.2350.1350.15-0.02%24,150
May 7, 202650.1650.2050.1450.16-0.05%61,214
May 6, 202650.1850.2150.1450.19+0.25%26,319
May 5, 202649.9950.0649.9950.06+0.09%35,855
May 4, 202650.1350.1349.9650.02+0.06%56,568
May 1, 202650.0650.1149.9449.99-0.39%37,239
Apr 30, 202650.1750.2350.1550.19+0.12%36,667
Apr 29, 202650.2250.2250.1250.13-0.23%16,673
Apr 28, 202650.2850.2950.0850.24-0.13%21,651
Apr 27, 202650.3050.3350.2250.30+0.05%20,308
Apr 24, 202650.2950.3050.2650.28-0.05%15,946
Apr 23, 202650.1650.3950.1650.30+0.03%18,585
Apr 22, 202650.3250.3450.2450.29+0.11%28,446
Apr 21, 202650.2650.3350.2250.23-0.17%14,794
Apr 20, 202650.2450.3550.2350.32+0.06%21,092
Apr 17, 202650.4150.4150.2150.29+0.24%18,138
Apr 16, 202650.2450.2450.1650.17+0.04%58,713
Apr 15, 202650.3350.3350.1350.15-0.20%24,746
Apr 14, 202650.3250.3250.1250.25+0.01%75,947
Apr 13, 202650.1050.2450.1050.24+0.25%22,972
Apr 10, 202650.1650.2150.1050.12-0.10%14,546
Apr 9, 202649.9750.1749.9750.17+0.28%55,240
Apr 8, 202650.2050.2349.9550.03+0.32%17,917
Apr 7, 202649.7549.9249.7549.87-0.06%36,534
Apr 6, 202649.7949.9449.7949.90-0.01%32,350
Apr 2, 202649.7749.9249.7449.91+0.11%31,609
Apr 1, 202649.6949.8649.6949.85+0.20%36,794
Mar 31, 202649.7549.9049.7549.75+0.14%27,095
Mar 30, 202649.7349.7549.6649.68+0.19%35,996
Mar 27, 202649.4449.6349.4449.59-0.03%52,029
Mar 26, 202649.6149.6549.5649.60-0.16%33,593
Mar 25, 202649.6449.8149.6249.68+0.28%45,210
Mar 24, 202649.8149.8149.5449.54-0.80%52,469
Mar 23, 202650.1150.1149.8649.94+0.24%44,111
Mar 20, 202650.2150.2149.7349.82-0.74%62,781
Mar 19, 202650.2250.2650.1150.19-0.06%26,779
Mar 18, 202650.2850.3550.2250.22-0.28%23,829
Mar 17, 202650.2850.3650.2750.36+0.02%39,460
Mar 16, 202650.4150.4450.3250.35+0.02%21,135
Mar 13, 202650.2250.3450.2250.34+0.22%34,306
Mar 12, 202650.2050.3650.1950.23-0.36%9,028
Mar 11, 202650.5150.5150.3450.41+0.00%7,490
Mar 10, 202650.5650.5650.4150.41-0.43%78,370
Mar 9, 202650.4150.6850.4150.63+0.16%27,197
Mar 6, 202650.3850.6050.3850.55-0.20%15,097
Mar 5, 202650.5850.6550.5350.65+0.08%14,542
Mar 4, 202650.7850.7850.6150.61-0.08%41,936
Mar 3, 202650.7450.7450.5550.65-0.42%22,877
Mar 2, 202650.9250.9250.8150.87-0.58%41,968
Feb 27, 202651.1951.2151.1451.16-0.11%15,587
Feb 26, 202651.1351.2251.1351.22+0.15%22,908
Feb 25, 202651.1151.1651.0651.14-0.03%14,426
Feb 24, 202651.0351.1651.0351.16+0.17%15,679
Feb 23, 202651.0551.0751.0251.07+0.08%21,305
Feb 20, 202651.0151.0350.9651.03+0.12%62,108
Feb 19, 202650.8251.0550.8250.97-0.04%22,030
Feb 18, 202650.9251.0150.9250.99-0.02%23,417
Feb 17, 202650.8851.0350.8851.00+0.13%28,867
Feb 13, 202650.8951.0450.8650.94+0.07%19,102
Feb 12, 202650.8750.9650.8750.90+0.21%26,174
Feb 11, 202650.7650.8050.7250.80-0.13%17,528
Feb 10, 202650.6250.9350.6250.86+0.09%15,128
Feb 9, 202650.8150.8450.7350.81+0.20%30,158
Feb 6, 202650.6250.7850.6250.71-0.14%27,328
Feb 5, 202650.8150.8450.7550.78+0.28%14,876
Feb 4, 202650.6750.7150.6150.64-0.12%28,332
Feb 3, 202650.6350.7050.5050.70+0.18%31,869
Feb 2, 202650.5950.7050.5350.62-0.22%35,749
Jan 30, 202650.7350.8150.7150.73+0.13%21,120
Jan 29, 202650.6750.7050.6150.66-0.14%29,307
Jan 28, 202650.6450.7350.5750.73+0.03%7,704
Jan 27, 202650.7650.7650.5850.71+0.14%39,206
Jan 26, 202650.6350.7050.6250.64-0.03%13,887
Jan 23, 202650.3950.6650.3950.66+0.17%13,998
Jan 22, 202650.3750.6550.3750.57-0.15%22,155
Jan 21, 202650.4150.6950.4150.65+0.23%35,122
Jan 20, 202650.6650.6650.3850.53-0.19%16,273
Jan 16, 202650.7150.7150.6250.63-0.14%25,862
Jan 15, 202650.5350.7250.5350.70-0.01%27,950
Jan 14, 202650.6950.7250.6450.70+0.12%5,860
Jan 13, 202650.7350.7350.6250.64+0.13%13,038
Jan 12, 202650.5450.6350.5450.58-0.05%26,983
Jan 9, 202650.6550.6950.5550.60+0.11%45,173
Jan 8, 202650.5450.5950.5250.55-0.19%28,703
Jan 7, 202650.5650.6450.5550.64+0.30%15,093
Jan 6, 202650.4350.5050.3850.49+0.09%34,929
Jan 5, 202650.4150.4950.4150.44+0.15%27,208
Jan 2, 202650.3950.4750.3650.37-0.03%30,291
Dec 31, 202550.4250.4350.3550.38-0.26%9,111
Dec 30, 202550.4750.5850.4550.51+0.03%48,512
Dec 29, 202550.5150.5550.4650.50+0.02%40,912
Dec 26, 202550.4350.5650.4350.49-0.04%40,570
Dec 24, 202550.4850.5650.4550.51+0.13%10,198
Dec 23, 202550.3050.4850.3050.45+0.00%31,165
Dec 22, 202550.4050.4750.3650.45+0.19%145,777
Dec 19, 202550.3250.4150.3250.35-0.20%12,522
Dec 18, 202550.4550.4950.4050.45+0.02%54,031
Dec 17, 202550.3150.4450.2550.44+0.10%24,980
Dec 16, 202550.3150.4350.2550.39+0.12%30,711
Dec 15, 202550.3950.3950.2850.33-0.02%24,060
Dec 12, 202550.3250.3550.2950.34-0.14%9,857
Dec 11, 202550.4650.4650.3550.41+0.11%13,985
Dec 10, 202550.3250.3650.2850.35+0.10%10,564
Dec 9, 202550.4350.4350.3050.31-0.13%12,319
Dec 8, 202550.3750.3950.3250.37+0.01%47,784
Dec 5, 202550.3750.3750.2850.37+0.03%46,637
Dec 4, 202550.2850.3550.2650.35-0.02%16,875
Dec 3, 202550.3650.4050.3050.36+0.08%15,776
Dec 2, 202550.2950.3350.2750.32-0.06%19,375
Dec 1, 202550.3450.3550.2650.35-0.47%14,311
Nov 28, 202550.5550.6550.5550.59-0.02%12,319
Nov 26, 202550.4450.6450.4450.60+0.12%10,158
Nov 25, 202550.5550.5950.5150.54+0.02%15,413
Nov 24, 202550.5150.5850.5150.53+0.08%9,907
Nov 21, 202550.4150.5450.4150.49+0.12%16,921
Nov 20, 202550.5350.5350.4050.43-0.02%23,298
Nov 19, 202550.5250.5250.4050.44-0.08%15,571
Nov 18, 202550.5050.5250.4150.48+0.15%9,228
Nov 17, 202550.2450.4850.2450.41+0.17%16,681
Nov 14, 202550.5450.5450.3050.32-0.24%6,777
Nov 13, 202550.5450.5450.4150.44-0.06%30,407
Nov 12, 202550.6050.6250.4050.47-0.24%15,893
Nov 11, 202550.4850.5950.4750.59+0.34%8,434
Nov 10, 202550.4550.5050.4150.42-0.04%18,267
Nov 7, 202550.4550.4850.4050.44+0.08%23,117
Nov 6, 202550.4350.4550.3750.40+0.14%14,680

Daily open, high, low, close and volume for JPMorgan Sustainable Municipal Income ETF (JMSI). Showing 250 trading days. Unadjusted prices.