JPMorgan High Yield Municipal ETF (JMHI)
NYSEARCA: JMHI · Real-Time Price · USD
49.50
-0.09 (-0.18%)
At close: May 12, 2025, 4:00 PM
49.50
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JMHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.56 | 49.56 | 49.48 | 49.50 | 49.50 | -0.18% | 16,866 |
| May 9, 2025 | 49.94 | 49.94 | 49.54 | 49.59 | 49.59 | 0.08% | 23,003 |
| May 8, 2025 | 50.10 | 50.10 | 49.52 | 49.55 | 49.55 | -0.59% | 118,768 |
| May 7, 2025 | 49.60 | 49.90 | 49.60 | 49.85 | 49.85 | 0.20% | 114,665 |
| May 6, 2025 | 50.02 | 50.02 | 49.44 | 49.75 | 49.75 | 0.41% | 53,304 |
| May 5, 2025 | 49.65 | 49.65 | 49.35 | 49.54 | 49.54 | -0.12% | 36,356 |
| May 2, 2025 | 49.58 | 49.72 | 49.58 | 49.60 | 49.60 | -0.39% | 16,765 |
| May 1, 2025 | 49.88 | 49.88 | 49.76 | 49.79 | 49.79 | -0.48% | 7,326 |
| Apr 30, 2025 | 49.79 | 50.04 | 49.79 | 50.03 | 49.84 | 0.39% | 33,121 |
| Apr 29, 2025 | 49.51 | 49.89 | 49.51 | 49.84 | 49.65 | 0.22% | 19,233 |
| Apr 28, 2025 | 49.69 | 49.76 | 49.65 | 49.73 | 49.54 | 0.21% | 50,832 |
| Apr 25, 2025 | 49.69 | 49.78 | 49.57 | 49.62 | 49.44 | 0.11% | 40,195 |
| Apr 24, 2025 | 49.63 | 49.63 | 49.23 | 49.57 | 49.38 | 0.71% | 26,590 |
| Apr 23, 2025 | 49.40 | 49.71 | 49.17 | 49.22 | 49.04 | 0.35% | 24,178 |
| Apr 22, 2025 | 49.40 | 49.40 | 48.85 | 49.05 | 48.86 | -0.16% | 26,675 |
| Apr 21, 2025 | 49.28 | 49.40 | 49.02 | 49.13 | 48.94 | -0.37% | 78,277 |
| Apr 17, 2025 | 49.00 | 49.45 | 49.00 | 49.31 | 49.12 | 0.02% | 94,102 |
| Apr 16, 2025 | 49.47 | 49.47 | 49.17 | 49.30 | 49.11 | 0.11% | 18,365 |
| Apr 15, 2025 | 48.78 | 49.36 | 48.78 | 49.25 | 49.06 | 0.22% | 22,096 |
| Apr 14, 2025 | 49.20 | 49.26 | 48.86 | 49.14 | 48.95 | 0.87% | 24,520 |
| Apr 11, 2025 | 48.94 | 48.94 | 47.91 | 48.71 | 48.53 | -0.94% | 89,215 |
| Apr 10, 2025 | 49.29 | 49.70 | 49.04 | 49.17 | 48.98 | 0.37% | 86,111 |
| Apr 9, 2025 | 48.04 | 48.99 | 47.45 | 48.99 | 48.80 | 0.25% | 60,590 |
| Apr 8, 2025 | 49.45 | 49.45 | 48.61 | 48.87 | 48.68 | -1.62% | 169,890 |
| Apr 7, 2025 | 50.55 | 50.58 | 49.61 | 49.68 | 49.49 | -1.94% | 37,224 |
| Apr 4, 2025 | 51.02 | 51.02 | 50.62 | 50.66 | 50.47 | -0.13% | 26,947 |
| Apr 3, 2025 | 50.67 | 50.79 | 50.67 | 50.73 | 50.53 | 0.52% | 20,180 |
| Apr 2, 2025 | 50.60 | 50.62 | 50.43 | 50.47 | 50.27 | -0.21% | 23,411 |
| Apr 1, 2025 | 50.43 | 50.58 | 50.42 | 50.57 | 50.38 | 0.15% | 33,089 |
| Mar 31, 2025 | 50.49 | 50.56 | 50.47 | 50.50 | 50.12 | 0.12% | 6,591 |
| Mar 28, 2025 | 50.27 | 50.44 | 50.26 | 50.44 | 50.06 | 0.38% | 24,401 |
| Mar 27, 2025 | 50.20 | 50.28 | 50.20 | 50.25 | 49.87 | -0.21% | 7,163 |
| Mar 26, 2025 | 50.48 | 50.48 | 50.30 | 50.35 | 49.98 | -0.43% | 19,060 |
| Mar 25, 2025 | 50.57 | 50.59 | 50.54 | 50.57 | 50.19 | -0.11% | 7,087 |
| Mar 24, 2025 | 50.75 | 50.75 | 50.48 | 50.62 | 50.25 | -0.41% | 22,897 |
| Mar 21, 2025 | 50.87 | 50.94 | 50.83 | 50.83 | 50.46 | -0.04% | 10,616 |
| Mar 20, 2025 | 50.89 | 50.90 | 50.82 | 50.85 | 50.48 | 0.16% | 15,636 |
| Mar 19, 2025 | 50.64 | 50.77 | 50.62 | 50.77 | 50.40 | 0.10% | 10,335 |
| Mar 18, 2025 | 50.65 | 50.75 | 50.65 | 50.72 | 50.35 | -0.02% | 4,166 |
| Mar 17, 2025 | 50.63 | 50.77 | 50.58 | 50.73 | 50.36 | 0.34% | 54,455 |
| Mar 14, 2025 | 50.62 | 50.64 | 50.55 | 50.56 | 50.19 | -0.14% | 19,068 |
| Mar 13, 2025 | 50.68 | 50.68 | 50.50 | 50.63 | 50.26 | -0.12% | 18,473 |
| Mar 12, 2025 | 50.89 | 50.89 | 50.68 | 50.69 | 50.32 | -0.46% | 17,381 |
| Mar 11, 2025 | 51.05 | 51.13 | 50.91 | 50.93 | 50.55 | -0.20% | 35,666 |
| Mar 10, 2025 | 51.01 | 51.07 | 50.95 | 51.03 | 50.65 | 0.11% | 14,557 |
| Mar 7, 2025 | 50.88 | 51.00 | 50.88 | 50.97 | 50.60 | 0.06% | 17,675 |
| Mar 6, 2025 | 51.08 | 51.11 | 50.91 | 50.94 | 50.56 | -0.28% | 17,248 |
| Mar 5, 2025 | 51.26 | 51.26 | 51.06 | 51.09 | 50.71 | -0.30% | 14,736 |
| Mar 4, 2025 | 51.26 | 51.31 | 51.17 | 51.24 | 50.86 | -0.10% | 37,282 |
| Mar 3, 2025 | 51.30 | 51.33 | 51.26 | 51.29 | 50.91 | -0.34% | 4,869 |