JPMorgan High Yield Municipal ETF (JMHI)

NYSEARCA: JMHI · Real-Time Price · USD

50.26

-0.05 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

50.26

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

JMHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.37	50.37	50.19	50.26	50.26	-0.09%	8,871
Apr 27, 2026	50.41	50.41	50.22	50.31	50.31	0.05%	13,691
Apr 24, 2026	50.23	50.32	50.23	50.29	50.29	0.21%	19,250
Apr 23, 2026	50.28	50.34	50.14	50.18	50.18	-0.20%	19,082
Apr 22, 2026	50.40	50.40	50.26	50.28	50.28	0.06%	16,105
Apr 21, 2026	50.42	50.42	50.20	50.25	50.25	-0.08%	8,873
Apr 20, 2026	50.30	50.31	50.22	50.29	50.29	0.12%	13,262
Apr 17, 2026	50.15	50.26	50.15	50.23	50.23	0.50%	14,245
Apr 16, 2026	49.93	50.03	49.93	49.98	49.98	0.11%	17,456
Apr 15, 2026	50.23	50.23	49.89	49.93	49.93	-0.05%	18,524
Apr 14, 2026	49.88	50.03	49.88	49.95	49.95	-0.14%	25,700
Apr 13, 2026	49.96	50.11	49.94	50.02	50.02	0.28%	20,779
Apr 10, 2026	50.02	50.02	49.88	49.88	49.88	-0.32%	10,289
Apr 9, 2026	49.88	50.06	49.88	50.04	50.04	0.26%	15,012
Apr 8, 2026	50.26	50.26	49.88	49.91	49.91	0.03%	29,757
Apr 7, 2026	49.88	49.90	49.69	49.89	49.89	0.11%	22,004
Apr 6, 2026	49.88	49.93	49.75	49.84	49.84	-0.08%	27,314
Apr 2, 2026	49.85	49.88	49.71	49.88	49.88	0.04%	26,743
Apr 1, 2026	49.78	49.89	49.69	49.86	49.86	0.06%	24,301
Mar 31, 2026	49.80	49.89	49.77	49.83	49.65	0.22%	25,652
Mar 30, 2026	49.62	49.76	49.60	49.72	49.54	0.32%	37,104
Mar 27, 2026	49.74	49.74	49.35	49.56	49.39	0.11%	33,526
Mar 26, 2026	49.73	49.73	49.50	49.51	49.33	-0.07%	22,565
Mar 25, 2026	49.81	49.88	49.54	49.54	49.37	0.20%	86,342
Mar 24, 2026	49.59	49.70	49.44	49.44	49.27	-0.75%	25,628
Mar 23, 2026	49.78	49.91	49.71	49.81	49.64	0.03%	46,764
Mar 20, 2026	50.07	50.07	49.68	49.80	49.62	-0.84%	246,558
Mar 19, 2026	50.35	50.35	50.01	50.22	50.04	-0.02%	58,007
Mar 18, 2026	50.25	50.32	50.19	50.23	50.05	-0.06%	19,318
Mar 17, 2026	50.24	50.38	50.24	50.26	50.08	0.08%	14,587
Mar 16, 2026	50.41	50.41	50.20	50.22	50.04	0.08%	19,917
Mar 13, 2026	50.19	50.23	50.14	50.18	50.00	0.14%	31,789
Mar 12, 2026	50.28	50.30	50.04	50.11	49.93	-0.48%	23,687
Mar 11, 2026	50.43	50.43	50.26	50.35	50.17	-0.10%	19,203
Mar 10, 2026	50.44	50.44	50.34	50.40	50.22	-0.13%	25,942
Mar 9, 2026	50.41	50.47	50.28	50.47	50.29	0.05%	117,415
Mar 6, 2026	50.34	50.48	50.34	50.44	50.26	-0.19%	23,052
Mar 5, 2026	50.46	50.57	50.40	50.54	50.36	0.02%	39,596
Mar 4, 2026	50.71	50.71	50.28	50.53	50.35	0.04%	37,851
Mar 3, 2026	50.71	50.71	50.45	50.51	50.33	-0.57%	19,234
Mar 2, 2026	50.81	50.87	50.76	50.80	50.62	-0.63%	9,853
Feb 27, 2026	51.19	51.19	51.03	51.12	50.76	0.08%	15,167
Feb 26, 2026	50.95	51.08	50.95	51.08	50.71	0.09%	15,659
Feb 25, 2026	50.93	51.03	50.93	51.03	50.67	0.04%	5,228
Feb 24, 2026	50.87	51.01	50.87	51.01	50.65	0.12%	15,111
Feb 23, 2026	51.08	51.08	50.87	50.95	50.59	0.08%	9,812
Feb 20, 2026	50.99	50.99	50.85	50.91	50.55	-	27,449
Feb 19, 2026	50.79	50.93	50.79	50.91	50.55	0.02%	16,176
Feb 18, 2026	50.94	50.94	50.82	50.90	50.54	0.02%	14,733
Feb 17, 2026	51.04	51.04	50.77	50.89	50.53	0.22%	13,713
Feb 13, 2026	50.79	50.85	50.68	50.78	50.42	0.08%	26,435
Feb 12, 2026	50.69	50.75	50.60	50.74	50.38	0.32%	13,838
Feb 11, 2026	50.45	50.63	50.45	50.58	50.22	-0.24%	27,179
Feb 10, 2026	50.72	50.75	50.68	50.70	50.34	0.08%	30,991
Feb 9, 2026	50.69	50.69	50.52	50.66	50.30	0.26%	29,498
Feb 6, 2026	50.68	50.68	50.46	50.53	50.17	-0.07%	34,316
Feb 5, 2026	50.63	50.63	50.54	50.57	50.20	0.03%	18,002
Feb 4, 2026	50.71	50.71	50.47	50.55	50.19	0.15%	12,597
Feb 3, 2026	50.53	50.55	50.42	50.48	50.12	-0.07%	15,859
Feb 2, 2026	50.87	50.87	50.45	50.51	50.15	-0.20%	25,855
Jan 30, 2026	50.77	50.77	50.60	50.61	50.08	0.14%	22,704
Jan 29, 2026	50.41	50.60	50.41	50.54	50.01	-0.04%	39,815
Jan 28, 2026	50.66	50.66	50.48	50.56	50.03	0.02%	31,519
Jan 27, 2026	50.63	50.63	50.53	50.55	50.02	0.02%	16,388
Jan 26, 2026	50.55	50.59	50.47	50.54	50.01	0.26%	24,753
Jan 23, 2026	50.18	50.47	50.18	50.41	49.88	-0.05%	23,548
Jan 22, 2026	50.25	50.43	50.25	50.43	49.90	0.04%	18,435
Jan 21, 2026	50.08	50.41	50.08	50.41	49.88	0.06%	19,448
Jan 20, 2026	50.74	50.74	50.31	50.38	49.85	-0.34%	44,953
Jan 16, 2026	50.63	50.63	50.50	50.55	50.02	-0.16%	9,089
Jan 15, 2026	50.86	50.86	50.58	50.63	50.10	0.05%	29,904
Jan 14, 2026	50.62	50.66	50.56	50.61	50.07	0.13%	24,654
Jan 13, 2026	50.54	50.55	50.47	50.54	50.01	0.10%	19,216
Jan 12, 2026	50.54	50.54	50.45	50.49	49.96	-0.13%	54,957
Jan 9, 2026	50.50	50.59	50.50	50.56	50.02	0.05%	7,880
Jan 8, 2026	50.45	50.53	50.45	50.53	50.00	0.02%	16,416
Jan 7, 2026	50.61	50.61	50.45	50.52	49.99	0.31%	31,191
Jan 6, 2026	50.38	50.38	50.28	50.37	49.83	0.09%	22,701
Jan 5, 2026	50.41	50.41	50.22	50.32	49.79	0.04%	47,946
Jan 2, 2026	50.25	50.33	50.22	50.30	49.77	0.10%	15,025
Dec 31, 2025	50.34	50.34	50.24	50.25	49.72	-0.37%	37,634
Dec 30, 2025	50.35	50.48	50.33	50.44	49.72	0.12%	56,319
Dec 29, 2025	50.45	50.45	50.27	50.38	49.66	0.01%	171,148
Dec 26, 2025	50.41	50.41	50.27	50.37	49.66	0.04%	28,325
Dec 24, 2025	50.26	50.43	50.26	50.35	49.64	0.16%	30,146
Dec 23, 2025	50.25	50.36	50.25	50.27	49.56	-0.08%	37,433
Dec 22, 2025	50.27	50.33	50.25	50.31	49.60	0.11%	16,446
Dec 19, 2025	50.26	50.32	50.22	50.26	49.54	-0.07%	22,186
Dec 18, 2025	50.38	50.38	50.23	50.29	49.58	-0.02%	27,732
Dec 17, 2025	50.34	50.34	50.22	50.30	49.59	0.01%	25,570
Dec 16, 2025	50.40	50.40	50.21	50.30	49.59	0.05%	61,713
Dec 15, 2025	50.32	50.32	50.22	50.27	49.56	0.02%	26,486
Dec 12, 2025	50.60	50.60	50.22	50.26	49.55	-0.16%	24,796
Dec 11, 2025	50.45	50.45	50.32	50.34	49.63	-	23,488
Dec 10, 2025	50.27	50.37	50.24	50.34	49.63	0.18%	35,147
Dec 9, 2025	50.31	50.43	50.25	50.25	49.54	-0.12%	33,048
Dec 8, 2025	50.34	50.41	50.31	50.31	49.60	-0.05%	34,335
Dec 5, 2025	50.53	50.53	50.32	50.33	49.62	-0.15%	19,941
Dec 4, 2025	50.67	50.67	50.34	50.41	49.70	0.06%	26,569
Dec 3, 2025	50.66	50.66	50.38	50.38	49.67	-0.05%	34,013