JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
50.89
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.89 | 50.90 | 50.88 | 50.89 | 50.89 | - | 13,867 |
| Dec 4, 2025 | 50.89 | 50.90 | 50.88 | 50.89 | 50.89 | 0.02% | 929,621 |
| Dec 3, 2025 | 50.89 | 50.91 | 50.87 | 50.88 | 50.88 | 0.02% | 1,152,963 |
| Dec 2, 2025 | 50.88 | 50.88 | 50.86 | 50.87 | 50.87 | 0.02% | 10,400 |
| Dec 1, 2025 | 50.85 | 50.87 | 50.84 | 50.86 | 50.86 | -0.24% | 677,432 |
| Nov 28, 2025 | 50.98 | 50.99 | 50.97 | 50.98 | 50.86 | 0.02% | 347,753 |
| Nov 26, 2025 | 50.99 | 50.99 | 50.97 | 50.97 | 50.85 | -0.02% | 496,081 |
| Nov 25, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.86 | 0.04% | 606,034 |
| Nov 24, 2025 | 50.95 | 50.97 | 50.95 | 50.96 | 50.84 | - | 582,079 |
| Nov 21, 2025 | 50.97 | 50.99 | 50.94 | 50.96 | 50.84 | 0.02% | 889,340 |
| Nov 20, 2025 | 50.93 | 50.96 | 50.93 | 50.95 | 50.83 | -0.02% | 1,010,432 |
| Nov 19, 2025 | 50.95 | 51.03 | 50.89 | 50.96 | 50.84 | 0.03% | 988,334 |
| Nov 18, 2025 | 50.94 | 51.04 | 50.93 | 50.95 | 50.83 | 0.05% | 978,855 |
| Nov 17, 2025 | 50.92 | 50.94 | 50.90 | 50.92 | 50.80 | - | 746,778 |
| Nov 14, 2025 | 50.91 | 50.93 | 50.91 | 50.92 | 50.80 | - | 558,611 |
| Nov 13, 2025 | 50.90 | 50.93 | 50.90 | 50.92 | 50.80 | - | 3,024,416 |
| Nov 12, 2025 | 50.90 | 50.94 | 50.89 | 50.92 | 50.80 | 0.02% | 882,075 |
| Nov 11, 2025 | 50.91 | 50.92 | 50.90 | 50.91 | 50.79 | 0.02% | 383,218 |
| Nov 10, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 50.78 | 0.01% | 681,787 |
| Nov 7, 2025 | 50.88 | 50.91 | 50.88 | 50.90 | 50.78 | -0.01% | 501,829 |
| Nov 6, 2025 | 50.88 | 50.92 | 50.87 | 50.90 | 50.78 | 0.05% | 1,650,899 |
| Nov 5, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 50.76 | - | 581,055 |
| Nov 4, 2025 | 50.88 | 50.90 | 50.86 | 50.88 | 50.76 | 0.03% | 701,202 |
| Nov 3, 2025 | 50.85 | 50.87 | 50.84 | 50.86 | 50.74 | -0.02% | 773,752 |
| Oct 31, 2025 | 50.98 | 50.99 | 50.87 | 50.87 | 50.65 | -0.21% | 655,595 |
| Oct 30, 2025 | 50.95 | 50.99 | 50.92 | 50.98 | 50.75 | -0.05% | 1,240,217 |
| Oct 29, 2025 | 50.98 | 51.06 | 50.96 | 51.00 | 50.77 | 0.06% | 654,603 |
| Oct 28, 2025 | 50.98 | 50.99 | 50.96 | 50.97 | 50.74 | - | 636,386 |
| Oct 27, 2025 | 50.96 | 50.97 | 50.96 | 50.97 | 50.74 | 0.02% | 634,436 |
| Oct 24, 2025 | 50.98 | 50.99 | 50.95 | 50.96 | 50.73 | - | 783,751 |
| Oct 23, 2025 | 50.95 | 50.97 | 50.95 | 50.96 | 50.73 | -0.01% | 543,044 |
| Oct 22, 2025 | 50.99 | 50.99 | 50.95 | 50.97 | 50.74 | 0.01% | 459,406 |
| Oct 21, 2025 | 50.97 | 50.98 | 50.96 | 50.96 | 50.73 | -0.02% | 402,983 |
| Oct 20, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.74 | 0.02% | 489,178 |
| Oct 17, 2025 | 50.96 | 50.98 | 50.95 | 50.96 | 50.73 | - | 1,046,182 |
| Oct 16, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.73 | - | 789,552 |
| Oct 15, 2025 | 50.94 | 50.96 | 50.94 | 50.96 | 50.73 | 0.06% | 1,596,522 |
| Oct 14, 2025 | 50.93 | 50.96 | 50.93 | 50.93 | 50.71 | -0.05% | 2,673,170 |
| Oct 13, 2025 | 50.94 | 50.96 | 50.93 | 50.96 | 50.73 | 0.06% | 389,443 |
| Oct 10, 2025 | 50.95 | 50.96 | 50.92 | 50.93 | 50.70 | -0.01% | 677,492 |
| Oct 9, 2025 | 50.93 | 50.94 | 50.92 | 50.93 | 50.71 | - | 2,597,787 |
| Oct 8, 2025 | 50.93 | 50.94 | 50.93 | 50.93 | 50.71 | 0.01% | 892,135 |
| Oct 7, 2025 | 50.93 | 50.94 | 50.91 | 50.93 | 50.70 | 0.01% | 792,908 |
| Oct 6, 2025 | 50.91 | 50.94 | 50.91 | 50.92 | 50.70 | - | 971,234 |
| Oct 3, 2025 | 50.93 | 50.94 | 50.91 | 50.92 | 50.70 | 0.01% | 1,192,674 |
| Oct 2, 2025 | 50.92 | 50.92 | 50.89 | 50.92 | 50.69 | 0.02% | 1,733,032 |
| Oct 1, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.68 | -0.26% | 515,023 |
| Sep 30, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.69 | 0.02% | 543,308 |
| Sep 29, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.68 | - | 886,456 |
| Sep 26, 2025 | 51.03 | 51.05 | 51.01 | 51.03 | 50.68 | - | 615,895 |