JPMorgan High Yield Municipal ETF (JMHI)

NYSEARCA: JMHI · Real-Time Price · USD

50.47

+0.03 (0.05%)

At close: Mar 9, 2026, 4:00 PM EDT

50.47

0.00 (0.00%)

After-hours: Mar 9, 2026, 8:00 PM EDT

JMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	50.41	50.47	50.28	50.47	50.47	0.05%	117,415
Mar 6, 2026	50.34	50.48	50.34	50.44	50.44	-0.19%	23,052
Mar 5, 2026	50.46	50.57	50.40	50.54	50.54	0.02%	39,596
Mar 4, 2026	50.71	50.71	50.28	50.53	50.53	0.04%	37,851
Mar 3, 2026	50.71	50.71	50.45	50.51	50.51	-0.57%	19,234
Mar 2, 2026	50.81	50.87	50.76	50.80	50.80	-0.63%	9,853
Feb 27, 2026	51.19	51.19	51.03	51.12	50.93	0.08%	15,167
Feb 26, 2026	50.95	51.08	50.95	51.08	50.89	0.09%	15,659
Feb 25, 2026	50.93	51.03	50.93	51.03	50.85	0.04%	5,228
Feb 24, 2026	50.87	51.01	50.87	51.01	50.83	0.12%	15,111
Feb 23, 2026	51.08	51.08	50.87	50.95	50.77	0.08%	9,812
Feb 20, 2026	50.99	50.99	50.85	50.91	50.73	-	27,449
Feb 19, 2026	50.79	50.93	50.79	50.91	50.73	0.02%	16,176
Feb 18, 2026	50.94	50.94	50.82	50.90	50.72	0.02%	14,733
Feb 17, 2026	51.04	51.04	50.77	50.89	50.71	0.22%	13,713
Feb 13, 2026	50.79	50.85	50.68	50.78	50.60	0.08%	26,435
Feb 12, 2026	50.69	50.75	50.60	50.74	50.56	0.32%	13,838
Feb 11, 2026	50.45	50.63	50.45	50.58	50.40	-0.24%	27,179
Feb 10, 2026	50.72	50.75	50.68	50.70	50.52	0.08%	30,991
Feb 9, 2026	50.69	50.69	50.52	50.66	50.48	0.26%	29,498
Feb 6, 2026	50.68	50.68	50.46	50.53	50.35	-0.07%	34,316
Feb 5, 2026	50.63	50.63	50.54	50.57	50.38	0.03%	18,002
Feb 4, 2026	50.71	50.71	50.47	50.55	50.37	0.15%	12,597
Feb 3, 2026	50.53	50.55	50.42	50.48	50.29	-0.07%	15,859
Feb 2, 2026	50.87	50.87	50.45	50.51	50.33	-0.20%	25,855
Jan 30, 2026	50.77	50.77	50.60	50.61	50.25	0.14%	22,704
Jan 29, 2026	50.41	50.60	50.41	50.54	50.18	-0.04%	39,815
Jan 28, 2026	50.66	50.66	50.48	50.56	50.20	0.02%	31,519
Jan 27, 2026	50.63	50.63	50.53	50.55	50.19	0.02%	16,388
Jan 26, 2026	50.55	50.59	50.47	50.54	50.18	0.26%	24,753
Jan 23, 2026	50.18	50.47	50.18	50.41	50.05	-0.05%	23,548
Jan 22, 2026	50.25	50.43	50.25	50.43	50.08	0.04%	18,435
Jan 21, 2026	50.08	50.41	50.08	50.41	50.06	0.06%	19,448
Jan 20, 2026	50.74	50.74	50.31	50.38	50.03	-0.34%	44,953
Jan 16, 2026	50.63	50.63	50.50	50.55	50.19	-0.16%	9,089
Jan 15, 2026	50.86	50.86	50.58	50.63	50.27	0.05%	29,904
Jan 14, 2026	50.62	50.66	50.56	50.61	50.25	0.13%	24,654
Jan 13, 2026	50.54	50.55	50.47	50.54	50.18	0.10%	19,216
Jan 12, 2026	50.54	50.54	50.45	50.49	50.13	-0.13%	54,957
Jan 9, 2026	50.50	50.59	50.50	50.56	50.20	0.05%	7,880
Jan 8, 2026	50.45	50.53	50.45	50.53	50.17	0.02%	16,416
Jan 7, 2026	50.61	50.61	50.45	50.52	50.16	0.31%	31,191
Jan 6, 2026	50.38	50.38	50.28	50.37	50.01	0.09%	22,701
Jan 5, 2026	50.41	50.41	50.22	50.32	49.97	0.04%	47,946
Jan 2, 2026	50.25	50.33	50.22	50.30	49.95	0.10%	15,025
Dec 31, 2025	50.34	50.34	50.24	50.25	49.90	-0.37%	37,634
Dec 30, 2025	50.35	50.48	50.33	50.44	49.90	0.12%	56,319
Dec 29, 2025	50.45	50.45	50.27	50.38	49.84	0.01%	171,148
Dec 26, 2025	50.41	50.41	50.27	50.37	49.83	0.04%	28,325
Dec 24, 2025	50.26	50.43	50.26	50.35	49.81	0.16%	30,146
Dec 23, 2025	50.25	50.36	50.25	50.27	49.73	-0.08%	37,433
Dec 22, 2025	50.27	50.33	50.25	50.31	49.77	0.11%	16,446
Dec 19, 2025	50.26	50.32	50.22	50.26	49.72	-0.07%	22,186
Dec 18, 2025	50.38	50.38	50.23	50.29	49.75	-0.02%	27,732
Dec 17, 2025	50.34	50.34	50.22	50.30	49.76	0.01%	25,570
Dec 16, 2025	50.40	50.40	50.21	50.30	49.76	0.05%	61,713
Dec 15, 2025	50.32	50.32	50.22	50.27	49.73	0.02%	26,486
Dec 12, 2025	50.60	50.60	50.22	50.26	49.72	-0.16%	24,796
Dec 11, 2025	50.45	50.45	50.32	50.34	49.80	-	23,488
Dec 10, 2025	50.27	50.37	50.24	50.34	49.80	0.18%	35,147
Dec 9, 2025	50.31	50.43	50.25	50.25	49.71	-0.12%	33,048
Dec 8, 2025	50.34	50.41	50.31	50.31	49.77	-0.05%	34,335
Dec 5, 2025	50.53	50.53	50.32	50.33	49.80	-0.15%	19,941
Dec 4, 2025	50.67	50.67	50.34	50.41	49.87	0.06%	26,569
Dec 3, 2025	50.66	50.66	50.38	50.38	49.84	-0.05%	34,013
Dec 2, 2025	50.42	50.50	50.40	50.40	49.87	-0.19%	21,314
Dec 1, 2025	50.50	50.56	50.44	50.50	49.96	-0.57%	18,053
Nov 28, 2025	50.72	50.79	50.68	50.79	50.06	-0.02%	5,877
Nov 26, 2025	50.75	50.81	50.68	50.80	50.07	0.12%	12,277
Nov 25, 2025	50.58	50.76	50.58	50.74	50.01	0.18%	17,048
Nov 24, 2025	50.58	50.72	50.58	50.65	49.92	0.04%	16,107
Nov 21, 2025	50.60	50.67	50.50	50.63	49.90	0.08%	22,732
Nov 20, 2025	50.88	50.88	50.51	50.59	49.87	0.12%	24,347
Nov 19, 2025	50.60	50.60	50.47	50.53	49.81	0.04%	16,108
Nov 18, 2025	50.56	50.58	50.48	50.51	49.79	0.14%	18,892
Nov 17, 2025	50.20	50.49	50.20	50.44	49.72	0.28%	30,697
Nov 14, 2025	50.55	50.55	50.30	50.30	49.58	-0.26%	25,540
Nov 13, 2025	50.43	50.48	50.40	50.43	49.71	-0.14%	26,731
Nov 12, 2025	50.93	50.93	50.48	50.50	49.78	-0.20%	40,968
Nov 11, 2025	50.72	50.72	50.53	50.60	49.87	0.26%	10,415
Nov 10, 2025	50.58	50.58	50.47	50.47	49.75	0.04%	28,813
Nov 7, 2025	50.47	50.54	50.38	50.45	49.73	0.08%	22,453
Nov 6, 2025	50.38	50.51	50.38	50.41	49.69	0.12%	13,539
Nov 5, 2025	50.61	50.61	50.32	50.35	49.63	-0.14%	31,712
Nov 4, 2025	50.38	50.59	50.38	50.42	49.70	-0.03%	41,203
Nov 3, 2025	50.69	50.69	50.43	50.44	49.71	-0.48%	14,489
Oct 31, 2025	50.85	50.85	50.68	50.68	49.77	-0.16%	17,456
Oct 30, 2025	50.75	50.77	50.55	50.76	49.85	-0.08%	17,937
Oct 29, 2025	50.86	50.94	50.76	50.80	49.89	-0.12%	47,607
Oct 28, 2025	50.83	50.91	50.83	50.86	49.95	0.04%	34,882
Oct 27, 2025	50.76	50.84	50.72	50.84	49.93	0.12%	16,565
Oct 24, 2025	50.77	50.81	50.74	50.78	49.87	0.04%	15,812
Oct 23, 2025	50.75	50.80	50.72	50.76	49.85	-0.07%	10,601
Oct 22, 2025	50.75	50.82	50.75	50.80	49.89	0.14%	44,261
Oct 21, 2025	50.60	50.73	50.60	50.72	49.81	0.05%	37,649
Oct 20, 2025	50.54	50.73	50.54	50.70	49.79	0.06%	27,180
Oct 17, 2025	50.47	50.72	50.47	50.67	49.76	0.12%	42,572
Oct 16, 2025	50.45	50.61	50.45	50.61	49.70	0.14%	31,443
Oct 15, 2025	50.34	50.56	50.34	50.54	49.63	0.08%	44,826
Oct 14, 2025	50.50	50.55	50.44	50.50	49.59	0.01%	33,951