JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
49.18
-0.04 (-0.07%)
Aug 14, 2025, 12:17 PM - Market open
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 49.10 | 49.26 | 49.10 | 49.22 | 49.22 | -0.09% | 10,993 |
| Aug 12, 2025 | 49.17 | 49.26 | 49.16 | 49.26 | 49.26 | 0.09% | 25,066 |
| Aug 11, 2025 | 49.21 | 49.24 | 49.14 | 49.22 | 49.22 | 0.05% | 21,251 |
| Aug 8, 2025 | 49.11 | 49.19 | 49.08 | 49.19 | 49.19 | 0.01% | 26,188 |
| Aug 7, 2025 | 49.36 | 49.36 | 49.14 | 49.19 | 49.19 | 0.05% | 19,203 |
| Aug 6, 2025 | 49.17 | 49.19 | 49.07 | 49.16 | 49.16 | -0.06% | 15,417 |
| Aug 5, 2025 | 49.24 | 49.26 | 49.19 | 49.19 | 49.19 | -0.02% | 15,225 |
| Aug 4, 2025 | 49.20 | 49.23 | 49.16 | 49.20 | 49.20 | -0.02% | 31,510 |
| Aug 1, 2025 | 49.18 | 49.24 | 49.13 | 49.21 | 49.21 | 0.31% | 18,858 |
| Jul 31, 2025 | 48.90 | 49.13 | 48.90 | 49.06 | 48.92 | 0.18% | 31,575 |
| Jul 30, 2025 | 48.99 | 49.04 | 48.90 | 48.97 | 48.83 | -0.26% | 24,673 |
| Jul 29, 2025 | 49.06 | 49.14 | 48.99 | 49.10 | 48.96 | 0.22% | 60,519 |
| Jul 28, 2025 | 48.97 | 49.02 | 48.93 | 48.99 | 48.85 | -0.02% | 209,318 |
| Jul 25, 2025 | 48.92 | 49.00 | 48.90 | 49.00 | 48.86 | 0.14% | 20,780 |
| Jul 24, 2025 | 49.00 | 49.00 | 48.86 | 48.93 | 48.79 | - | 14,041 |
| Jul 23, 2025 | 48.90 | 48.98 | 48.84 | 48.93 | 48.79 | -0.02% | 17,358 |
| Jul 22, 2025 | 48.79 | 49.03 | 48.79 | 48.94 | 48.80 | -0.01% | 31,862 |
| Jul 21, 2025 | 49.05 | 49.08 | 48.91 | 48.95 | 48.80 | 0.19% | 36,722 |
| Jul 18, 2025 | 48.94 | 48.94 | 48.80 | 48.85 | 48.71 | -0.04% | 33,853 |
| Jul 17, 2025 | 48.92 | 48.99 | 48.87 | 48.87 | 48.73 | -0.24% | 51,720 |
| Jul 16, 2025 | 49.13 | 49.13 | 48.94 | 48.99 | 48.85 | -0.06% | 41,258 |
| Jul 15, 2025 | 49.03 | 49.15 | 49.00 | 49.02 | 48.88 | -0.24% | 88,703 |
| Jul 14, 2025 | 49.15 | 49.24 | 49.03 | 49.14 | 49.00 | 0.04% | 26,858 |
| Jul 11, 2025 | 49.20 | 49.20 | 49.11 | 49.12 | 48.98 | -0.34% | 21,671 |
| Jul 10, 2025 | 49.22 | 49.32 | 49.22 | 49.29 | 49.15 | -0.02% | 46,249 |
| Jul 9, 2025 | 49.23 | 49.32 | 49.22 | 49.30 | 49.16 | 0.10% | 33,354 |
| Jul 8, 2025 | 49.34 | 49.34 | 49.19 | 49.25 | 49.11 | -0.06% | 41,823 |
| Jul 7, 2025 | 49.37 | 49.37 | 49.20 | 49.28 | 49.14 | 0.04% | 39,427 |
| Jul 3, 2025 | 49.35 | 49.35 | 49.23 | 49.26 | 49.12 | -0.06% | 18,043 |
| Jul 2, 2025 | 49.23 | 49.33 | 49.19 | 49.29 | 49.15 | 0.06% | 29,487 |
| Jul 1, 2025 | 49.16 | 49.33 | 49.16 | 49.26 | 49.12 | -0.32% | 29,123 |
| Jun 30, 2025 | 49.37 | 49.51 | 49.34 | 49.42 | 49.13 | 0.26% | 114,072 |
| Jun 27, 2025 | 49.30 | 49.40 | 49.25 | 49.29 | 49.00 | -0.02% | 34,581 |
| Jun 26, 2025 | 49.17 | 49.38 | 49.17 | 49.30 | 49.01 | 0.12% | 38,524 |
| Jun 25, 2025 | 49.25 | 49.31 | 49.16 | 49.24 | 48.95 | 0.02% | 66,889 |
| Jun 24, 2025 | 49.27 | 49.34 | 49.23 | 49.23 | 48.94 | -0.08% | 29,598 |
| Jun 23, 2025 | 49.10 | 49.35 | 49.10 | 49.27 | 48.98 | 0.16% | 86,688 |
| Jun 20, 2025 | 49.19 | 49.25 | 49.12 | 49.19 | 48.90 | -0.02% | 24,241 |
| Jun 18, 2025 | 49.24 | 49.31 | 49.17 | 49.20 | 48.91 | -0.08% | 21,002 |
| Jun 17, 2025 | 49.17 | 49.29 | 49.17 | 49.24 | 48.95 | 0.20% | 21,262 |
| Jun 16, 2025 | 49.06 | 49.27 | 49.06 | 49.14 | 48.85 | 0.02% | 29,910 |
| Jun 13, 2025 | 49.09 | 49.26 | 49.09 | 49.13 | 48.84 | -0.24% | 43,230 |
| Jun 12, 2025 | 49.05 | 49.33 | 49.05 | 49.25 | 48.96 | 0.31% | 24,171 |
| Jun 11, 2025 | 49.11 | 49.20 | 49.02 | 49.10 | 48.81 | 0.10% | 33,963 |
| Jun 10, 2025 | 49.21 | 49.21 | 48.99 | 49.05 | 48.76 | -0.10% | 32,621 |
| Jun 9, 2025 | 48.97 | 49.13 | 48.97 | 49.10 | 48.81 | 0.29% | 70,515 |
| Jun 6, 2025 | 48.96 | 49.04 | 48.85 | 48.96 | 48.67 | -0.26% | 27,793 |
| Jun 5, 2025 | 49.08 | 49.19 | 49.06 | 49.09 | 48.80 | -0.06% | 18,286 |
| Jun 4, 2025 | 49.12 | 49.22 | 49.08 | 49.12 | 48.83 | 0.16% | 48,718 |
| Jun 3, 2025 | 49.00 | 49.09 | 48.93 | 49.04 | 48.75 | 0.02% | 43,901 |