Skip to main content
JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
51.13
+0.03 (0.06%)
At close: Feb 27, 2026, 4:00 PM EST
51.12
-0.01 (-0.02%)
After-hours: Feb 27, 2026, 8:00 PM EST

JMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202651.1351.1351.1251.1351.130.06%21,191
Feb 26, 202651.1151.1151.0951.1051.100.02%34,630
Feb 25, 202651.0951.1151.0951.0951.090.02%27,451
Feb 24, 202651.0951.0951.0851.0851.08-0.02%21,109
Feb 23, 202651.1051.1051.0851.0951.09-23,527
Feb 20, 202651.0951.1051.0951.0951.09-21,676
Feb 19, 202651.0751.0951.0751.0951.090.02%74,845
Feb 18, 202651.1051.1151.0751.0851.08-0.02%42,996
Feb 17, 202651.0451.1151.0451.0951.09-0.08%25,600
Feb 13, 202651.0951.1351.0951.1351.130.08%9,468
Feb 12, 202651.0951.1151.0851.0951.090.02%27,135
Feb 11, 202651.0751.0951.0751.0851.08-13,405
Feb 10, 202651.1051.1051.0851.0851.080.02%23,932
Feb 9, 202651.0651.0851.0651.0751.07-31,627
Feb 6, 202651.0651.0751.0551.0751.070.02%28,658
Feb 5, 202651.0651.0751.0551.0651.060.10%176,273
Feb 4, 202651.0251.0451.0051.0151.01-0.02%29,109
Feb 3, 202651.0351.0351.0151.0251.020.02%38,409
Feb 2, 202651.0251.0351.0151.0151.01-0.23%1,070,571
Jan 30, 202651.1351.1351.0951.1351.030.02%1,444,853
Jan 29, 202651.1251.1351.1051.1251.02-1,341,865
Jan 28, 202651.1151.1251.0851.1251.020.04%757,297
Jan 27, 202651.0951.1051.0851.1051.000.04%1,272,690
Jan 26, 202651.0751.1051.0751.0850.98-1,102,714
Jan 23, 202651.0751.0951.0751.0850.98-0.02%1,599,015
Jan 22, 202651.0651.0951.0551.0950.99-1,230,270
Jan 21, 202651.0651.0951.0451.0950.990.08%1,083,948
Jan 20, 202651.0651.0751.0251.0550.950.02%1,196,005
Jan 16, 202651.0651.1251.0351.0450.94-0.06%21,343,225
Jan 15, 202651.0651.0951.0351.0750.970.04%2,518,335
Jan 14, 202651.0351.0851.0351.0550.95-0.02%1,875,671
Jan 13, 202651.0551.0651.0251.0650.960.06%2,404,514
Jan 12, 202651.0051.0451.0051.0350.930.02%2,485,835
Jan 9, 202651.0251.0451.0151.0250.92-3,116,719
Jan 8, 202650.9851.0350.9851.0250.920.04%1,010,174
Jan 7, 202650.9951.0250.9751.0050.900.02%855,766
Jan 6, 202650.9551.0050.9550.9950.890.05%1,415,063
Jan 5, 202650.9951.0050.9550.9750.870.07%1,064,191
Jan 2, 202650.9450.9550.9250.9350.83-0.02%778,314
Dec 31, 202550.9350.9550.9250.9450.84-0.20%818,752
Dec 30, 202551.0251.0451.0051.0450.840.01%1,089,206
Dec 29, 202551.0251.0450.9951.0350.830.03%951,869
Dec 26, 202551.0351.0350.9951.0250.82-1,253,256
Dec 24, 202551.0051.0351.0051.0250.820.02%2,478,677
Dec 23, 202550.9651.0250.9651.0150.810.03%1,029,969
Dec 22, 202550.9951.0050.9851.0050.79-0.03%934,432
Dec 19, 202550.9551.0350.9551.0150.810.12%8,953,678
Dec 18, 202550.9650.9650.9550.9550.750.02%1,299,164
Dec 17, 202550.9650.9750.9450.9450.740.01%1,333,675
Dec 16, 202550.9550.9550.9350.9450.73-0.01%865,256
Dec 15, 202550.9250.9650.9250.9450.740.04%646,061
Dec 12, 202550.9450.9550.9250.9250.72-0.04%817,287
Dec 11, 202550.9450.9550.9250.9450.740.05%2,369,976
Dec 10, 202550.9150.9350.8950.9250.710.03%1,426,557
Dec 9, 202550.8950.9250.8950.9050.70-0.02%655,961
Dec 8, 202550.8950.9250.8850.9150.710.04%961,942
Dec 5, 202550.8950.9150.8850.8950.69-838,510
Dec 4, 202550.8950.9050.8850.8950.690.02%929,621
Dec 3, 202550.8950.9150.8750.8850.680.02%1,152,963
Dec 2, 202550.8850.9050.8650.8750.670.02%790,212
Dec 1, 202550.8550.8750.8450.8650.66-0.24%677,432
Nov 28, 202550.9850.9950.9750.9850.660.02%347,753
Nov 26, 202550.9950.9950.9750.9750.65-0.02%496,081
Nov 25, 202550.9750.9850.9650.9850.660.04%606,034
Nov 24, 202550.9550.9750.9550.9650.64-582,079
Nov 21, 202550.9750.9950.9450.9650.640.02%889,340
Nov 20, 202550.9350.9650.9350.9550.63-0.02%1,010,432
Nov 19, 202550.9551.0350.8950.9650.640.03%988,334
Nov 18, 202550.9451.0450.9350.9550.630.05%978,855
Nov 17, 202550.9250.9450.9050.9250.60-746,778
Nov 14, 202550.9150.9350.9150.9250.60-558,611
Nov 13, 202550.9050.9350.9050.9250.60-3,024,416
Nov 12, 202550.9050.9450.8950.9250.600.02%882,075
Nov 11, 202550.9150.9250.9050.9150.590.02%383,218
Nov 10, 202550.8950.9050.8850.9050.580.01%681,787
Nov 7, 202550.8850.9150.8850.9050.58-0.01%501,829
Nov 6, 202550.8850.9250.8750.9050.580.05%1,650,899
Nov 5, 202550.8750.8850.8650.8850.56-581,055
Nov 4, 202550.8850.9050.8650.8850.560.03%701,202
Nov 3, 202550.8550.8750.8450.8650.54-0.02%773,752
Oct 31, 202550.9850.9950.8750.8750.44-0.21%655,595
Oct 30, 202550.9550.9950.9250.9850.55-0.05%1,240,217
Oct 29, 202550.9851.0650.9651.0050.570.06%654,603
Oct 28, 202550.9850.9950.9650.9750.54-636,386
Oct 27, 202550.9650.9750.9650.9750.540.02%634,436
Oct 24, 202550.9850.9950.9550.9650.53-783,751
Oct 23, 202550.9550.9750.9550.9650.53-0.01%543,044
Oct 22, 202550.9950.9950.9550.9750.540.01%459,406
Oct 21, 202550.9750.9850.9650.9650.53-0.02%402,983
Oct 20, 202550.9550.9750.9550.9750.540.02%489,178
Oct 17, 202550.9650.9850.9550.9650.53-1,046,182
Oct 16, 202550.9650.9750.9550.9650.53-789,552
Oct 15, 202550.9450.9650.9450.9650.530.06%1,596,522
Oct 14, 202550.9350.9650.9350.9350.50-0.05%2,673,170
Oct 13, 202550.9450.9650.9350.9650.530.06%389,443
Oct 10, 202550.9550.9650.9250.9350.50-0.01%677,492
Oct 9, 202550.9350.9450.9250.9350.50-2,597,787
Oct 8, 202550.9350.9450.9350.9350.500.01%892,135
Oct 7, 202550.9350.9450.9150.9350.500.01%792,908
Oct 6, 202550.9150.9450.9150.9250.49-971,234