JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
49.34
+0.01 (0.01%)
At close: May 12, 2025, 4:00 PM
49.34
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.41 | 49.41 | 49.14 | 49.34 | 49.34 | 0.01% | 38,587 |
| May 9, 2025 | 49.48 | 49.48 | 49.33 | 49.33 | 49.33 | 0.20% | 28,320 |
| May 8, 2025 | 49.45 | 49.49 | 49.23 | 49.23 | 49.23 | -0.36% | 13,226 |
| May 7, 2025 | 49.43 | 49.47 | 49.33 | 49.41 | 49.41 | 0.11% | 39,323 |
| May 6, 2025 | 49.06 | 49.42 | 49.06 | 49.35 | 49.35 | 0.30% | 45,983 |
| May 5, 2025 | 49.26 | 49.30 | 49.14 | 49.20 | 49.20 | -0.22% | 28,174 |
| May 2, 2025 | 49.24 | 49.36 | 49.24 | 49.31 | 49.31 | -0.18% | 41,534 |
| May 1, 2025 | 49.41 | 49.42 | 49.30 | 49.40 | 49.40 | -0.44% | 27,767 |
| Apr 30, 2025 | 49.40 | 49.62 | 49.40 | 49.62 | 49.46 | 0.47% | 16,208 |
| Apr 29, 2025 | 49.42 | 49.42 | 49.28 | 49.39 | 49.23 | 0.22% | 32,127 |
| Apr 28, 2025 | 49.15 | 49.32 | 49.13 | 49.28 | 49.12 | 0.17% | 32,442 |
| Apr 25, 2025 | 49.11 | 49.26 | 49.11 | 49.20 | 49.03 | 0.24% | 19,904 |
| Apr 24, 2025 | 48.90 | 49.18 | 48.90 | 49.08 | 48.92 | 0.36% | 44,968 |
| Apr 23, 2025 | 49.01 | 49.34 | 48.79 | 48.90 | 48.74 | 0.16% | 32,842 |
| Apr 22, 2025 | 48.85 | 48.89 | 48.54 | 48.82 | 48.66 | 0.16% | 45,053 |
| Apr 21, 2025 | 48.93 | 48.93 | 48.60 | 48.74 | 48.58 | -0.61% | 57,765 |
| Apr 17, 2025 | 48.92 | 49.18 | 48.92 | 49.04 | 48.88 | 0.02% | 29,875 |
| Apr 16, 2025 | 49.07 | 49.13 | 48.75 | 49.03 | 48.87 | 0.14% | 70,474 |
| Apr 15, 2025 | 48.95 | 49.06 | 48.88 | 48.96 | 48.80 | 0.03% | 33,231 |
| Apr 14, 2025 | 48.91 | 49.05 | 48.79 | 48.95 | 48.79 | 0.82% | 61,886 |
| Apr 11, 2025 | 48.72 | 48.72 | 47.97 | 48.55 | 48.39 | -0.74% | 99,679 |
| Apr 10, 2025 | 49.18 | 49.45 | 48.78 | 48.91 | 48.75 | - | 81,971 |
| Apr 9, 2025 | 47.81 | 48.91 | 47.72 | 48.91 | 48.75 | 0.82% | 201,290 |
| Apr 8, 2025 | 49.00 | 49.13 | 48.43 | 48.51 | 48.35 | -1.50% | 197,364 |
| Apr 7, 2025 | 49.90 | 49.90 | 49.25 | 49.25 | 49.09 | -1.46% | 65,370 |
| Apr 4, 2025 | 50.29 | 50.29 | 49.97 | 49.98 | 49.81 | 0.02% | 20,224 |
| Apr 3, 2025 | 50.01 | 50.03 | 49.89 | 49.97 | 49.80 | 0.62% | 34,073 |
| Apr 2, 2025 | 49.82 | 49.88 | 49.66 | 49.66 | 49.50 | -0.28% | 41,233 |
| Apr 1, 2025 | 49.70 | 49.87 | 49.70 | 49.80 | 49.63 | - | 28,671 |
| Mar 31, 2025 | 49.80 | 49.87 | 49.72 | 49.80 | 49.49 | - | 35,167 |
| Mar 28, 2025 | 49.59 | 49.80 | 49.57 | 49.80 | 49.49 | 0.52% | 35,241 |
| Mar 27, 2025 | 49.58 | 49.59 | 49.51 | 49.54 | 49.23 | -0.80% | 73,632 |
| Mar 26, 2025 | 49.77 | 49.94 | 49.63 | 49.94 | 49.63 | 0.18% | 46,839 |
| Mar 25, 2025 | 49.92 | 49.92 | 49.83 | 49.85 | 49.54 | -0.18% | 19,610 |
| Mar 24, 2025 | 49.97 | 49.98 | 49.88 | 49.94 | 49.63 | -0.10% | 30,733 |
| Mar 21, 2025 | 50.08 | 50.10 | 49.99 | 49.99 | 49.68 | -0.18% | 27,643 |
| Mar 20, 2025 | 50.08 | 50.12 | 50.05 | 50.08 | 49.77 | 0.17% | 20,684 |
| Mar 19, 2025 | 49.94 | 50.03 | 49.94 | 49.99 | 49.68 | -0.09% | 43,170 |
| Mar 18, 2025 | 49.97 | 50.08 | 49.95 | 50.04 | 49.73 | 0.12% | 29,823 |
| Mar 17, 2025 | 49.86 | 50.02 | 49.86 | 49.98 | 49.67 | 0.16% | 43,420 |
| Mar 14, 2025 | 49.90 | 49.92 | 49.85 | 49.90 | 49.59 | -0.02% | 44,590 |
| Mar 13, 2025 | 49.97 | 49.97 | 49.73 | 49.91 | 49.60 | -0.11% | 51,562 |
| Mar 12, 2025 | 50.16 | 50.16 | 49.93 | 49.97 | 49.65 | -0.29% | 24,718 |
| Mar 11, 2025 | 50.21 | 50.26 | 50.11 | 50.11 | 49.79 | -0.30% | 70,586 |
| Mar 10, 2025 | 50.16 | 50.28 | 50.16 | 50.26 | 49.94 | 0.17% | 20,456 |
| Mar 7, 2025 | 50.13 | 50.22 | 50.13 | 50.18 | 49.86 | -0.06% | 19,355 |
| Mar 6, 2025 | 50.31 | 50.33 | 50.14 | 50.21 | 49.89 | -0.24% | 52,913 |
| Mar 5, 2025 | 50.43 | 50.46 | 50.28 | 50.33 | 50.01 | -0.13% | 23,963 |
| Mar 4, 2025 | 50.47 | 50.49 | 50.39 | 50.39 | 50.07 | -0.12% | 30,818 |
| Mar 3, 2025 | 50.46 | 50.48 | 50.45 | 50.45 | 50.13 | -0.34% | 15,198 |