JPMorgan Sustainable Municipal Income ETF (JMSI)

NYSEARCA: JMSI · Real-Time Price · USD

50.24

-0.06 (-0.13%)

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

50.24

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

JMSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.28	50.29	50.08	50.24	-	-0.13%	21,645
Apr 27, 2026	50.30	50.33	50.22	50.31	50.31	0.05%	20,303
Apr 24, 2026	50.29	50.30	50.26	50.28	50.28	-0.05%	15,945
Apr 23, 2026	50.16	50.39	50.16	50.31	50.31	0.03%	18,584
Apr 22, 2026	50.32	50.34	50.24	50.29	50.29	0.11%	28,446
Apr 21, 2026	50.26	50.33	50.22	50.23	50.23	-0.17%	14,793
Apr 20, 2026	50.24	50.35	50.23	50.32	50.32	0.06%	21,091
Apr 17, 2026	50.41	50.41	50.21	50.29	50.29	0.24%	18,138
Apr 16, 2026	50.24	50.24	50.16	50.17	50.17	0.04%	58,712
Apr 15, 2026	50.33	50.33	50.13	50.15	50.15	-0.20%	24,745
Apr 14, 2026	50.32	50.32	50.12	50.25	50.25	0.01%	75,946
Apr 13, 2026	50.10	50.25	50.10	50.25	50.24	0.25%	22,971
Apr 10, 2026	50.16	50.21	50.10	50.12	50.12	-0.10%	14,545
Apr 9, 2026	49.97	50.17	49.97	50.17	50.17	0.28%	55,239
Apr 8, 2026	50.20	50.23	49.95	50.03	50.03	0.32%	17,917
Apr 7, 2026	49.75	49.92	49.75	49.87	49.87	-0.06%	36,534
Apr 6, 2026	49.79	49.94	49.79	49.90	49.90	-0.01%	32,349
Apr 2, 2026	49.77	49.93	49.74	49.91	49.91	0.11%	31,608
Apr 1, 2026	49.69	49.86	49.69	49.85	49.85	0.20%	36,793
Mar 31, 2026	49.75	49.90	49.75	49.75	49.60	0.14%	27,095
Mar 30, 2026	49.73	49.75	49.66	49.68	49.53	0.19%	35,996
Mar 27, 2026	49.44	49.63	49.44	49.59	49.43	-0.03%	52,029
Mar 26, 2026	49.61	49.65	49.56	49.60	49.45	-0.16%	33,593
Mar 25, 2026	49.64	49.81	49.62	49.68	49.53	0.28%	45,210
Mar 24, 2026	49.81	49.81	49.54	49.54	49.39	-0.80%	52,468
Mar 23, 2026	50.11	50.11	49.86	49.94	49.79	0.24%	44,110
Mar 20, 2026	50.21	50.21	49.73	49.82	49.67	-0.74%	62,780
Mar 19, 2026	50.22	50.26	50.11	50.19	50.04	-0.06%	26,778
Mar 18, 2026	50.28	50.35	50.22	50.22	50.07	-0.28%	23,829
Mar 17, 2026	50.28	50.36	50.27	50.36	50.21	0.02%	39,460
Mar 16, 2026	50.42	50.44	50.32	50.35	50.20	0.02%	21,134
Mar 13, 2026	50.22	50.34	50.22	50.34	50.19	0.22%	34,306
Mar 12, 2026	50.20	50.36	50.19	50.23	50.08	-0.36%	9,027
Mar 11, 2026	50.51	50.51	50.35	50.41	50.26	-	7,489
Mar 10, 2026	50.56	50.56	50.41	50.41	50.26	-0.43%	78,370
Mar 9, 2026	50.41	50.68	50.41	50.63	50.47	0.16%	27,197
Mar 6, 2026	50.38	50.60	50.38	50.55	50.39	-0.20%	15,097
Mar 5, 2026	50.58	50.65	50.53	50.65	50.49	0.08%	14,541
Mar 4, 2026	50.78	50.78	50.61	50.61	50.45	-0.08%	41,936
Mar 3, 2026	50.74	50.74	50.55	50.65	50.49	-0.42%	22,877
Mar 2, 2026	50.92	50.92	50.81	50.87	50.71	-0.58%	41,968
Feb 27, 2026	51.19	51.21	51.14	51.16	50.85	-0.11%	15,586
Feb 26, 2026	51.13	51.22	51.13	51.22	50.91	0.15%	22,907
Feb 25, 2026	51.11	51.16	51.06	51.14	50.83	-0.03%	14,426
Feb 24, 2026	51.03	51.16	51.03	51.16	50.84	0.17%	15,678
Feb 23, 2026	51.05	51.07	51.02	51.07	50.76	0.08%	21,304
Feb 20, 2026	51.01	51.03	50.96	51.03	50.72	0.12%	62,108
Feb 19, 2026	50.82	51.05	50.82	50.97	50.66	-0.04%	22,030
Feb 18, 2026	50.92	51.01	50.92	50.99	50.68	-0.02%	23,417
Feb 17, 2026	50.88	51.03	50.88	51.00	50.69	0.13%	28,867
Feb 13, 2026	50.89	51.04	50.86	50.94	50.63	0.07%	19,102
Feb 12, 2026	50.87	50.96	50.87	50.90	50.59	0.21%	26,174
Feb 11, 2026	50.76	50.80	50.72	50.80	50.49	-0.13%	17,528
Feb 10, 2026	50.62	50.93	50.62	50.86	50.55	0.09%	15,128
Feb 9, 2026	50.81	50.85	50.73	50.81	50.51	0.21%	30,158
Feb 6, 2026	50.62	50.78	50.62	50.71	50.40	-0.15%	27,328
Feb 5, 2026	50.81	50.84	50.75	50.78	50.48	0.28%	14,876
Feb 4, 2026	50.67	50.71	50.61	50.64	50.34	-0.12%	28,332
Feb 3, 2026	50.63	50.71	50.50	50.71	50.40	0.18%	31,869
Feb 2, 2026	50.59	50.70	50.53	50.62	50.31	-0.22%	35,749
Jan 30, 2026	50.73	50.81	50.71	50.73	50.28	0.13%	21,120
Jan 29, 2026	50.67	50.70	50.61	50.66	50.21	-0.14%	29,307
Jan 28, 2026	50.64	50.73	50.57	50.73	50.28	0.03%	7,704
Jan 27, 2026	50.76	50.76	50.58	50.71	50.26	0.14%	39,206
Jan 26, 2026	50.63	50.70	50.62	50.64	50.19	-0.03%	13,887
Jan 23, 2026	50.39	50.66	50.39	50.66	50.21	0.17%	13,998
Jan 22, 2026	50.37	50.65	50.37	50.57	50.12	-0.15%	22,155
Jan 21, 2026	50.41	50.69	50.41	50.65	50.20	0.23%	35,122
Jan 20, 2026	50.66	50.66	50.38	50.53	50.08	-0.19%	16,273
Jan 16, 2026	50.71	50.71	50.62	50.63	50.18	-0.14%	25,862
Jan 15, 2026	50.53	50.72	50.53	50.70	50.25	-0.01%	27,950
Jan 14, 2026	50.69	50.72	50.64	50.70	50.25	0.12%	5,860
Jan 13, 2026	50.73	50.73	50.62	50.64	50.19	0.13%	13,038
Jan 12, 2026	50.54	50.63	50.54	50.58	50.13	-0.05%	26,983
Jan 9, 2026	50.65	50.69	50.55	50.60	50.15	0.11%	45,173
Jan 8, 2026	50.54	50.59	50.52	50.55	50.10	-0.19%	28,703
Jan 7, 2026	50.56	50.64	50.55	50.64	50.19	0.31%	15,093
Jan 6, 2026	50.43	50.50	50.38	50.49	50.04	0.09%	34,929
Jan 5, 2026	50.41	50.49	50.41	50.44	49.99	0.14%	27,208
Jan 2, 2026	50.39	50.47	50.36	50.37	49.92	-0.03%	30,291
Dec 31, 2025	50.42	50.43	50.35	50.38	49.94	-0.27%	9,111
Dec 30, 2025	50.47	50.58	50.45	50.51	49.92	0.03%	48,512
Dec 29, 2025	50.51	50.55	50.46	50.50	49.90	0.02%	40,912
Dec 26, 2025	50.43	50.56	50.43	50.49	49.89	-0.04%	40,570
Dec 24, 2025	50.48	50.56	50.45	50.51	49.91	0.13%	10,198
Dec 23, 2025	50.30	50.48	50.30	50.45	49.85	-	31,365
Dec 22, 2025	50.40	50.47	50.36	50.45	49.85	0.19%	145,777
Dec 19, 2025	50.32	50.41	50.32	50.35	49.75	-0.20%	12,522
Dec 18, 2025	50.46	50.49	50.40	50.45	49.85	0.02%	54,031
Dec 17, 2025	50.31	50.44	50.25	50.44	49.84	0.10%	24,980
Dec 16, 2025	50.31	50.43	50.25	50.39	49.79	0.12%	30,711
Dec 15, 2025	50.39	50.39	50.28	50.33	49.73	-0.02%	24,060
Dec 12, 2025	50.32	50.35	50.29	50.34	49.74	-0.14%	9,857
Dec 11, 2025	50.46	50.46	50.35	50.41	49.81	0.11%	14,085
Dec 10, 2025	50.32	50.36	50.28	50.36	49.76	0.10%	10,564
Dec 9, 2025	50.43	50.43	50.30	50.31	49.71	-0.13%	12,319
Dec 8, 2025	50.37	50.39	50.32	50.37	49.77	0.01%	47,784
Dec 5, 2025	50.37	50.37	50.29	50.37	49.77	0.03%	46,637
Dec 4, 2025	50.28	50.35	50.26	50.35	49.75	-0.02%	16,875
Dec 3, 2025	50.36	50.40	50.30	50.36	49.76	0.08%	15,776