JPMorgan Sustainable Municipal Income ETF (JMSI)
NYSEARCA: JMSI · Real-Time Price · USD
50.65
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
JMSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.58 | 50.65 | 50.53 | 50.65 | 50.65 | 0.08% | 14,541 |
| Mar 4, 2026 | 50.78 | 50.78 | 50.61 | 50.61 | 50.61 | -0.08% | 41,936 |
| Mar 3, 2026 | 50.74 | 50.74 | 50.55 | 50.65 | 50.65 | -0.42% | 22,877 |
| Mar 2, 2026 | 50.92 | 50.92 | 50.81 | 50.87 | 50.87 | -0.58% | 41,968 |
| Feb 27, 2026 | 51.19 | 51.21 | 51.14 | 51.16 | 51.01 | -0.11% | 15,586 |
| Feb 26, 2026 | 51.13 | 51.22 | 51.13 | 51.22 | 51.06 | 0.15% | 22,907 |
| Feb 25, 2026 | 51.11 | 51.16 | 51.06 | 51.14 | 50.99 | -0.03% | 14,426 |
| Feb 24, 2026 | 51.03 | 51.16 | 51.03 | 51.16 | 51.00 | 0.17% | 15,678 |
| Feb 23, 2026 | 51.05 | 51.07 | 51.02 | 51.07 | 50.92 | 0.08% | 21,304 |
| Feb 20, 2026 | 51.01 | 51.03 | 50.96 | 51.03 | 50.88 | 0.12% | 62,108 |
| Feb 19, 2026 | 50.82 | 51.05 | 50.82 | 50.97 | 50.82 | -0.04% | 22,030 |
| Feb 18, 2026 | 50.92 | 51.01 | 50.92 | 50.99 | 50.84 | -0.02% | 23,417 |
| Feb 17, 2026 | 50.88 | 51.03 | 50.88 | 51.00 | 50.85 | 0.13% | 28,867 |
| Feb 13, 2026 | 50.89 | 51.04 | 50.86 | 50.94 | 50.78 | 0.07% | 19,102 |
| Feb 12, 2026 | 50.87 | 50.96 | 50.87 | 50.90 | 50.75 | 0.21% | 26,174 |
| Feb 11, 2026 | 50.76 | 50.80 | 50.72 | 50.80 | 50.64 | -0.13% | 17,528 |
| Feb 10, 2026 | 50.62 | 50.93 | 50.62 | 50.86 | 50.71 | 0.09% | 15,128 |
| Feb 9, 2026 | 50.81 | 50.85 | 50.73 | 50.81 | 50.66 | 0.21% | 30,158 |
| Feb 6, 2026 | 50.62 | 50.78 | 50.62 | 50.71 | 50.56 | -0.15% | 27,328 |
| Feb 5, 2026 | 50.81 | 50.84 | 50.75 | 50.78 | 50.63 | 0.28% | 14,876 |
| Feb 4, 2026 | 50.67 | 50.71 | 50.61 | 50.64 | 50.49 | -0.12% | 28,332 |
| Feb 3, 2026 | 50.63 | 50.71 | 50.50 | 50.71 | 50.55 | 0.18% | 31,869 |
| Feb 2, 2026 | 50.59 | 50.70 | 50.53 | 50.62 | 50.46 | -0.22% | 35,749 |
| Jan 30, 2026 | 50.73 | 50.81 | 50.71 | 50.73 | 50.43 | 0.13% | 21,120 |
| Jan 29, 2026 | 50.67 | 50.70 | 50.61 | 50.66 | 50.37 | -0.14% | 29,307 |
| Jan 28, 2026 | 50.64 | 50.73 | 50.57 | 50.73 | 50.44 | 0.03% | 7,704 |
| Jan 27, 2026 | 50.76 | 50.76 | 50.58 | 50.71 | 50.42 | 0.14% | 39,206 |
| Jan 26, 2026 | 50.63 | 50.70 | 50.62 | 50.64 | 50.35 | -0.03% | 13,887 |
| Jan 23, 2026 | 50.39 | 50.66 | 50.39 | 50.66 | 50.36 | 0.17% | 13,998 |
| Jan 22, 2026 | 50.37 | 50.65 | 50.37 | 50.57 | 50.28 | -0.15% | 22,155 |
| Jan 21, 2026 | 50.41 | 50.69 | 50.41 | 50.65 | 50.35 | 0.23% | 35,122 |
| Jan 20, 2026 | 50.66 | 50.66 | 50.38 | 50.53 | 50.24 | -0.19% | 16,273 |
| Jan 16, 2026 | 50.71 | 50.71 | 50.62 | 50.63 | 50.33 | -0.14% | 25,862 |
| Jan 15, 2026 | 50.53 | 50.72 | 50.53 | 50.70 | 50.40 | -0.01% | 27,950 |
| Jan 14, 2026 | 50.69 | 50.72 | 50.64 | 50.70 | 50.41 | 0.12% | 5,860 |
| Jan 13, 2026 | 50.73 | 50.73 | 50.62 | 50.64 | 50.35 | 0.13% | 13,038 |
| Jan 12, 2026 | 50.54 | 50.63 | 50.54 | 50.58 | 50.28 | -0.05% | 26,983 |
| Jan 9, 2026 | 50.65 | 50.69 | 50.55 | 50.60 | 50.31 | 0.11% | 45,173 |
| Jan 8, 2026 | 50.54 | 50.59 | 50.52 | 50.55 | 50.25 | -0.19% | 28,703 |
| Jan 7, 2026 | 50.56 | 50.64 | 50.55 | 50.64 | 50.35 | 0.31% | 15,093 |
| Jan 6, 2026 | 50.43 | 50.50 | 50.38 | 50.49 | 50.19 | 0.09% | 34,929 |
| Jan 5, 2026 | 50.41 | 50.49 | 50.41 | 50.44 | 50.15 | 0.14% | 27,208 |
| Jan 2, 2026 | 50.39 | 50.47 | 50.36 | 50.37 | 50.08 | -0.03% | 30,291 |
| Dec 31, 2025 | 50.42 | 50.43 | 50.35 | 50.38 | 50.09 | -0.27% | 9,111 |
| Dec 30, 2025 | 50.47 | 50.58 | 50.45 | 50.51 | 50.07 | 0.03% | 48,512 |
| Dec 29, 2025 | 50.51 | 50.55 | 50.46 | 50.50 | 50.06 | 0.02% | 40,912 |
| Dec 26, 2025 | 50.43 | 50.56 | 50.43 | 50.49 | 50.05 | -0.04% | 40,570 |
| Dec 24, 2025 | 50.48 | 50.56 | 50.45 | 50.51 | 50.07 | 0.13% | 10,198 |
| Dec 23, 2025 | 50.30 | 50.48 | 50.30 | 50.45 | 50.00 | - | 31,365 |
| Dec 22, 2025 | 50.40 | 50.47 | 50.36 | 50.45 | 50.00 | 0.19% | 145,777 |
| Dec 19, 2025 | 50.32 | 50.41 | 50.32 | 50.35 | 49.91 | -0.20% | 12,522 |
| Dec 18, 2025 | 50.46 | 50.49 | 50.40 | 50.45 | 50.01 | 0.02% | 54,031 |
| Dec 17, 2025 | 50.31 | 50.44 | 50.25 | 50.44 | 50.00 | 0.10% | 24,980 |
| Dec 16, 2025 | 50.31 | 50.43 | 50.25 | 50.39 | 49.95 | 0.12% | 30,711 |
| Dec 15, 2025 | 50.39 | 50.39 | 50.28 | 50.33 | 49.89 | -0.02% | 24,060 |
| Dec 12, 2025 | 50.32 | 50.35 | 50.29 | 50.34 | 49.90 | -0.14% | 9,857 |
| Dec 11, 2025 | 50.46 | 50.46 | 50.35 | 50.41 | 49.97 | 0.11% | 14,085 |
| Dec 10, 2025 | 50.32 | 50.36 | 50.28 | 50.36 | 49.91 | 0.10% | 10,564 |
| Dec 9, 2025 | 50.43 | 50.43 | 50.30 | 50.31 | 49.87 | -0.13% | 12,319 |
| Dec 8, 2025 | 50.37 | 50.39 | 50.32 | 50.37 | 49.93 | 0.01% | 47,784 |
| Dec 5, 2025 | 50.37 | 50.37 | 50.29 | 50.37 | 49.92 | 0.03% | 46,637 |
| Dec 4, 2025 | 50.28 | 50.35 | 50.26 | 50.35 | 49.91 | -0.02% | 16,875 |
| Dec 3, 2025 | 50.36 | 50.40 | 50.30 | 50.36 | 49.92 | 0.08% | 15,776 |
| Dec 2, 2025 | 50.29 | 50.33 | 50.27 | 50.32 | 49.88 | -0.06% | 19,375 |
| Dec 1, 2025 | 50.34 | 50.36 | 50.26 | 50.35 | 49.91 | -0.47% | 14,311 |
| Nov 28, 2025 | 50.55 | 50.65 | 50.55 | 50.59 | 49.99 | -0.02% | 12,319 |
| Nov 26, 2025 | 50.44 | 50.64 | 50.44 | 50.60 | 50.00 | 0.12% | 10,158 |
| Nov 25, 2025 | 50.51 | 50.59 | 50.51 | 50.54 | 49.94 | 0.02% | 15,413 |
| Nov 24, 2025 | 50.51 | 50.58 | 50.51 | 50.53 | 49.93 | 0.08% | 9,907 |
| Nov 21, 2025 | 50.41 | 50.54 | 50.41 | 50.49 | 49.89 | 0.12% | 16,921 |
| Nov 20, 2025 | 50.53 | 50.53 | 50.40 | 50.43 | 49.83 | -0.02% | 23,298 |
| Nov 19, 2025 | 50.52 | 50.52 | 50.41 | 50.44 | 49.84 | -0.08% | 15,571 |
| Nov 18, 2025 | 50.50 | 50.52 | 50.41 | 50.48 | 49.88 | 0.15% | 9,228 |
| Nov 17, 2025 | 50.24 | 50.48 | 50.24 | 50.41 | 49.81 | 0.17% | 16,681 |
| Nov 14, 2025 | 50.54 | 50.54 | 50.30 | 50.32 | 49.72 | -0.24% | 6,777 |
| Nov 13, 2025 | 50.54 | 50.54 | 50.41 | 50.44 | 49.84 | -0.06% | 30,507 |
| Nov 12, 2025 | 50.60 | 50.62 | 50.40 | 50.47 | 49.87 | -0.24% | 15,893 |
| Nov 11, 2025 | 50.48 | 50.59 | 50.47 | 50.59 | 49.99 | 0.34% | 8,434 |
| Nov 10, 2025 | 50.45 | 50.50 | 50.41 | 50.42 | 49.82 | -0.04% | 18,267 |
| Nov 7, 2025 | 50.45 | 50.48 | 50.40 | 50.44 | 49.84 | 0.08% | 23,117 |
| Nov 6, 2025 | 50.43 | 50.45 | 50.37 | 50.40 | 49.80 | 0.14% | 14,680 |
| Nov 5, 2025 | 50.44 | 51.36 | 50.29 | 50.33 | 49.73 | -0.18% | 13,795 |
| Nov 4, 2025 | 50.30 | 50.49 | 50.30 | 50.42 | 49.82 | 0.07% | 49,404 |
| Nov 3, 2025 | 50.44 | 50.44 | 50.35 | 50.39 | 49.79 | -0.37% | 23,089 |
| Oct 31, 2025 | 50.48 | 50.60 | 50.48 | 50.57 | 49.81 | 0.20% | 13,156 |
| Oct 30, 2025 | 50.41 | 50.59 | 50.41 | 50.47 | 49.72 | -0.10% | 21,037 |
| Oct 29, 2025 | 50.62 | 50.65 | 50.51 | 50.52 | 49.77 | -0.08% | 20,041 |
| Oct 28, 2025 | 50.62 | 50.62 | 50.55 | 50.56 | 49.80 | -0.10% | 27,130 |
| Oct 27, 2025 | 50.67 | 50.68 | 50.58 | 50.61 | 49.85 | 0.02% | 10,101 |
| Oct 24, 2025 | 50.67 | 50.67 | 50.59 | 50.60 | 49.84 | 0.05% | 11,120 |
| Oct 23, 2025 | 50.52 | 50.61 | 50.52 | 50.58 | 49.82 | -0.01% | 11,688 |
| Oct 22, 2025 | 50.56 | 50.84 | 50.55 | 50.58 | 49.82 | - | 19,239 |
| Oct 21, 2025 | 50.60 | 50.68 | 50.53 | 50.58 | 49.82 | - | 10,274 |
| Oct 20, 2025 | 50.64 | 50.66 | 50.49 | 50.58 | 49.82 | 0.13% | 37,581 |
| Oct 17, 2025 | 50.48 | 50.54 | 50.47 | 50.52 | 49.76 | 0.05% | 17,336 |
| Oct 16, 2025 | 50.42 | 50.53 | 50.39 | 50.49 | 49.74 | 0.20% | 38,552 |
| Oct 15, 2025 | 50.46 | 50.46 | 50.31 | 50.39 | 49.64 | 0.34% | 6,637 |
| Oct 14, 2025 | 50.29 | 50.37 | 50.22 | 50.22 | 49.47 | -0.20% | 19,333 |
| Oct 13, 2025 | 50.34 | 50.36 | 50.25 | 50.32 | 49.57 | 0.12% | 12,412 |
| Oct 10, 2025 | 50.27 | 50.30 | 50.22 | 50.26 | 49.51 | 0.26% | 11,694 |