JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
50.37
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.37 | 50.37 | 50.29 | 50.37 | 50.37 | 0.03% | 46,637 |
| Dec 4, 2025 | 50.28 | 50.35 | 50.26 | 50.35 | 50.35 | -0.02% | 16,875 |
| Dec 3, 2025 | 50.36 | 50.40 | 50.30 | 50.36 | 50.36 | 0.08% | 15,776 |
| Dec 2, 2025 | 50.29 | 50.33 | 50.27 | 50.32 | 50.32 | -0.06% | 19,375 |
| Dec 1, 2025 | 50.34 | 50.36 | 50.26 | 50.35 | 50.35 | -0.47% | 14,311 |
| Nov 28, 2025 | 50.55 | 50.65 | 50.55 | 50.59 | 50.43 | -0.02% | 12,319 |
| Nov 26, 2025 | 50.44 | 50.64 | 50.44 | 50.60 | 50.44 | 0.12% | 10,158 |
| Nov 25, 2025 | 50.51 | 50.59 | 50.51 | 50.54 | 50.38 | 0.02% | 15,413 |
| Nov 24, 2025 | 50.51 | 50.58 | 50.51 | 50.53 | 50.37 | 0.08% | 9,907 |
| Nov 21, 2025 | 50.41 | 50.54 | 50.41 | 50.49 | 50.33 | 0.12% | 16,921 |
| Nov 20, 2025 | 50.53 | 50.53 | 50.40 | 50.43 | 50.27 | -0.02% | 23,298 |
| Nov 19, 2025 | 50.52 | 50.52 | 50.41 | 50.44 | 50.28 | -0.08% | 15,571 |
| Nov 18, 2025 | 50.50 | 50.52 | 50.41 | 50.48 | 50.32 | 0.15% | 9,228 |
| Nov 17, 2025 | 50.24 | 50.48 | 50.24 | 50.41 | 50.25 | 0.17% | 16,681 |
| Nov 14, 2025 | 50.54 | 50.54 | 50.30 | 50.32 | 50.16 | -0.24% | 6,777 |
| Nov 13, 2025 | 50.54 | 50.54 | 50.41 | 50.44 | 50.28 | -0.06% | 30,507 |
| Nov 12, 2025 | 50.60 | 50.62 | 50.40 | 50.47 | 50.31 | -0.24% | 15,893 |
| Nov 11, 2025 | 50.48 | 50.59 | 50.47 | 50.59 | 50.43 | 0.34% | 8,434 |
| Nov 10, 2025 | 50.45 | 50.50 | 50.41 | 50.42 | 50.26 | -0.04% | 18,267 |
| Nov 7, 2025 | 50.45 | 50.48 | 50.40 | 50.44 | 50.28 | 0.08% | 23,117 |
| Nov 6, 2025 | 50.43 | 50.45 | 50.37 | 50.40 | 50.24 | 0.14% | 14,680 |
| Nov 5, 2025 | 50.44 | 51.36 | 50.29 | 50.33 | 50.17 | -0.18% | 13,795 |
| Nov 4, 2025 | 50.30 | 50.49 | 50.30 | 50.42 | 50.26 | 0.07% | 49,404 |
| Nov 3, 2025 | 50.44 | 50.44 | 50.35 | 50.39 | 50.23 | -0.37% | 23,089 |
| Oct 31, 2025 | 50.48 | 50.60 | 50.48 | 50.57 | 50.26 | 0.20% | 13,156 |
| Oct 30, 2025 | 50.41 | 50.59 | 50.41 | 50.47 | 50.16 | -0.10% | 21,037 |
| Oct 29, 2025 | 50.62 | 50.65 | 50.51 | 50.52 | 50.21 | -0.08% | 20,041 |
| Oct 28, 2025 | 50.62 | 50.62 | 50.55 | 50.56 | 50.25 | -0.10% | 27,130 |
| Oct 27, 2025 | 50.67 | 50.68 | 50.58 | 50.61 | 50.30 | 0.02% | 10,101 |
| Oct 24, 2025 | 50.67 | 50.67 | 50.59 | 50.60 | 50.29 | 0.05% | 11,120 |
| Oct 23, 2025 | 50.52 | 50.61 | 50.52 | 50.58 | 50.26 | -0.01% | 11,688 |
| Oct 22, 2025 | 50.56 | 50.84 | 50.55 | 50.58 | 50.27 | - | 19,239 |
| Oct 21, 2025 | 50.60 | 50.68 | 50.53 | 50.58 | 50.27 | - | 10,274 |
| Oct 20, 2025 | 50.64 | 50.66 | 50.49 | 50.58 | 50.27 | 0.13% | 37,581 |
| Oct 17, 2025 | 50.48 | 50.54 | 50.47 | 50.52 | 50.20 | 0.05% | 17,336 |
| Oct 16, 2025 | 50.42 | 50.53 | 50.39 | 50.49 | 50.18 | 0.20% | 38,552 |
| Oct 15, 2025 | 50.46 | 50.46 | 50.31 | 50.39 | 50.08 | 0.34% | 6,637 |
| Oct 14, 2025 | 50.29 | 50.37 | 50.22 | 50.22 | 49.91 | -0.20% | 19,333 |
| Oct 13, 2025 | 50.34 | 50.36 | 50.25 | 50.32 | 50.01 | 0.12% | 12,412 |
| Oct 10, 2025 | 50.27 | 50.30 | 50.22 | 50.26 | 49.95 | 0.26% | 11,694 |
| Oct 9, 2025 | 50.14 | 50.19 | 50.06 | 50.13 | 49.82 | -0.02% | 62,941 |
| Oct 8, 2025 | 50.24 | 50.27 | 50.14 | 50.14 | 49.83 | - | 11,689 |
| Oct 7, 2025 | 50.06 | 50.20 | 50.06 | 50.14 | 49.83 | 0.06% | 23,262 |
| Oct 6, 2025 | 50.07 | 50.16 | 50.01 | 50.11 | 49.80 | -0.06% | 26,453 |
| Oct 3, 2025 | 50.19 | 50.35 | 50.07 | 50.14 | 49.83 | 0.02% | 37,530 |
| Oct 2, 2025 | 50.11 | 50.16 | 50.08 | 50.13 | 49.82 | 0.02% | 35,523 |
| Oct 1, 2025 | 50.16 | 50.26 | 50.08 | 50.12 | 49.81 | -0.20% | 32,417 |
| Sep 30, 2025 | 50.07 | 50.28 | 50.07 | 50.22 | 49.75 | 0.02% | 17,345 |
| Sep 29, 2025 | 50.20 | 50.25 | 50.15 | 50.21 | 49.74 | 0.16% | 30,407 |
| Sep 26, 2025 | 50.13 | 50.17 | 50.09 | 50.13 | 49.66 | -0.06% | 14,691 |