JPMorgan Ultra-Short Municipal Income ETF (JMST)
BATS: JMST · Real-Time Price · USD
50.89
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.89 | 50.90 | 50.88 | 50.89 | 50.89 | - | 13,867 |
| Dec 4, 2025 | 50.89 | 50.90 | 50.88 | 50.89 | 50.89 | 0.02% | 929,621 |
| Dec 3, 2025 | 50.89 | 50.91 | 50.87 | 50.88 | 50.88 | 0.02% | 1,152,963 |
| Dec 2, 2025 | 50.88 | 50.88 | 50.86 | 50.87 | 50.87 | 0.02% | 10,400 |
| Dec 1, 2025 | 50.85 | 50.87 | 50.84 | 50.86 | 50.86 | -0.24% | 677,432 |
| Nov 28, 2025 | 50.98 | 50.99 | 50.97 | 50.98 | 50.86 | 0.02% | 347,753 |
| Nov 26, 2025 | 50.99 | 50.99 | 50.97 | 50.97 | 50.85 | -0.02% | 496,081 |
| Nov 25, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.86 | 0.04% | 606,034 |
| Nov 24, 2025 | 50.95 | 50.97 | 50.95 | 50.96 | 50.84 | - | 582,079 |
| Nov 21, 2025 | 50.97 | 50.99 | 50.94 | 50.96 | 50.84 | 0.02% | 889,340 |
| Nov 20, 2025 | 50.93 | 50.96 | 50.93 | 50.95 | 50.83 | -0.02% | 1,010,432 |
| Nov 19, 2025 | 50.95 | 51.03 | 50.89 | 50.96 | 50.84 | 0.03% | 988,334 |
| Nov 18, 2025 | 50.94 | 51.04 | 50.93 | 50.95 | 50.83 | 0.05% | 978,855 |
| Nov 17, 2025 | 50.92 | 50.94 | 50.90 | 50.92 | 50.80 | - | 746,778 |
| Nov 14, 2025 | 50.91 | 50.93 | 50.91 | 50.92 | 50.80 | - | 558,611 |
| Nov 13, 2025 | 50.90 | 50.93 | 50.90 | 50.92 | 50.80 | - | 3,024,416 |
| Nov 12, 2025 | 50.90 | 50.94 | 50.89 | 50.92 | 50.80 | 0.02% | 882,075 |
| Nov 11, 2025 | 50.91 | 50.92 | 50.90 | 50.91 | 50.79 | 0.02% | 383,218 |
| Nov 10, 2025 | 50.89 | 50.90 | 50.88 | 50.90 | 50.78 | 0.01% | 681,787 |
| Nov 7, 2025 | 50.88 | 50.91 | 50.88 | 50.90 | 50.78 | -0.01% | 501,829 |
| Nov 6, 2025 | 50.88 | 50.92 | 50.87 | 50.90 | 50.78 | 0.05% | 1,650,899 |
| Nov 5, 2025 | 50.87 | 50.88 | 50.86 | 50.88 | 50.76 | - | 581,055 |
| Nov 4, 2025 | 50.88 | 50.90 | 50.86 | 50.88 | 50.76 | 0.03% | 701,202 |
| Nov 3, 2025 | 50.85 | 50.87 | 50.84 | 50.86 | 50.74 | -0.02% | 773,752 |
| Oct 31, 2025 | 50.98 | 50.99 | 50.87 | 50.87 | 50.65 | -0.21% | 655,595 |
| Oct 30, 2025 | 50.95 | 50.99 | 50.92 | 50.98 | 50.75 | -0.05% | 1,240,217 |
| Oct 29, 2025 | 50.98 | 51.06 | 50.96 | 51.00 | 50.77 | 0.06% | 654,603 |
| Oct 28, 2025 | 50.98 | 50.99 | 50.96 | 50.97 | 50.74 | - | 636,386 |
| Oct 27, 2025 | 50.96 | 50.97 | 50.96 | 50.97 | 50.74 | 0.02% | 634,436 |
| Oct 24, 2025 | 50.98 | 50.99 | 50.95 | 50.96 | 50.73 | - | 783,751 |
| Oct 23, 2025 | 50.95 | 50.97 | 50.95 | 50.96 | 50.73 | -0.01% | 543,044 |
| Oct 22, 2025 | 50.99 | 50.99 | 50.95 | 50.97 | 50.74 | 0.01% | 459,406 |
| Oct 21, 2025 | 50.97 | 50.98 | 50.96 | 50.96 | 50.73 | -0.02% | 402,983 |
| Oct 20, 2025 | 50.95 | 50.97 | 50.95 | 50.97 | 50.74 | 0.02% | 489,178 |
| Oct 17, 2025 | 50.96 | 50.98 | 50.95 | 50.96 | 50.73 | - | 1,046,182 |
| Oct 16, 2025 | 50.96 | 50.97 | 50.95 | 50.96 | 50.73 | - | 789,552 |
| Oct 15, 2025 | 50.94 | 50.96 | 50.94 | 50.96 | 50.73 | 0.06% | 1,596,522 |
| Oct 14, 2025 | 50.93 | 50.96 | 50.93 | 50.93 | 50.71 | -0.05% | 2,673,170 |
| Oct 13, 2025 | 50.94 | 50.96 | 50.93 | 50.96 | 50.73 | 0.06% | 389,443 |
| Oct 10, 2025 | 50.95 | 50.96 | 50.92 | 50.93 | 50.70 | -0.01% | 677,492 |
| Oct 9, 2025 | 50.93 | 50.94 | 50.92 | 50.93 | 50.71 | - | 2,597,787 |
| Oct 8, 2025 | 50.93 | 50.94 | 50.93 | 50.93 | 50.71 | 0.01% | 892,135 |
| Oct 7, 2025 | 50.93 | 50.94 | 50.91 | 50.93 | 50.70 | 0.01% | 792,908 |
| Oct 6, 2025 | 50.91 | 50.94 | 50.91 | 50.92 | 50.70 | - | 971,234 |
| Oct 3, 2025 | 50.93 | 50.94 | 50.91 | 50.92 | 50.70 | 0.01% | 1,192,674 |
| Oct 2, 2025 | 50.92 | 50.92 | 50.89 | 50.92 | 50.69 | 0.02% | 1,733,032 |
| Oct 1, 2025 | 50.93 | 50.93 | 50.91 | 50.91 | 50.68 | -0.26% | 515,023 |
| Sep 30, 2025 | 51.02 | 51.04 | 51.02 | 51.04 | 50.69 | 0.02% | 543,308 |
| Sep 29, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.68 | - | 886,456 |
| Sep 26, 2025 | 51.03 | 51.05 | 51.01 | 51.03 | 50.68 | - | 615,895 |
| Sep 25, 2025 | 51.02 | 51.04 | 51.02 | 51.03 | 50.68 | -0.01% | 1,062,054 |
| Sep 24, 2025 | 51.06 | 51.06 | 51.03 | 51.04 | 50.69 | -0.03% | 837,513 |
| Sep 23, 2025 | 51.04 | 51.06 | 51.04 | 51.05 | 50.70 | 0.06% | 436,771 |
| Sep 22, 2025 | 51.04 | 51.05 | 51.02 | 51.02 | 50.67 | -0.05% | 595,444 |
| Sep 19, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.70 | 0.02% | 892,721 |
| Sep 18, 2025 | 51.04 | 51.06 | 51.03 | 51.04 | 50.69 | -0.07% | 680,398 |
| Sep 17, 2025 | 51.06 | 51.08 | 51.05 | 51.07 | 50.72 | 0.04% | 1,112,180 |
| Sep 16, 2025 | 51.05 | 51.06 | 51.04 | 51.05 | 50.70 | - | 534,818 |
| Sep 15, 2025 | 51.06 | 51.06 | 51.03 | 51.05 | 50.70 | - | 847,495 |
| Sep 12, 2025 | 51.05 | 51.06 | 51.03 | 51.05 | 50.70 | 0.02% | 944,869 |
| Sep 11, 2025 | 51.03 | 51.05 | 51.03 | 51.04 | 50.69 | 0.03% | 726,644 |
| Sep 10, 2025 | 51.03 | 51.05 | 51.02 | 51.03 | 50.68 | -0.01% | 834,974 |
| Sep 9, 2025 | 51.03 | 51.04 | 51.02 | 51.03 | 50.68 | - | 520,726 |
| Sep 8, 2025 | 51.00 | 51.03 | 50.99 | 51.03 | 50.68 | 0.03% | 681,860 |
| Sep 5, 2025 | 51.00 | 51.02 | 50.97 | 51.02 | 50.67 | 0.13% | 5,035,272 |
| Sep 4, 2025 | 50.95 | 50.97 | 50.94 | 50.95 | 50.60 | 0.03% | 743,744 |
| Sep 3, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.59 | 0.04% | 792,189 |
| Sep 2, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 50.57 | -0.28% | 593,764 |
| Aug 29, 2025 | 51.03 | 51.06 | 51.02 | 51.06 | 50.60 | 0.08% | 598,094 |
| Aug 28, 2025 | 51.02 | 51.04 | 51.01 | 51.02 | 50.56 | -0.02% | 905,662 |
| Aug 27, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.57 | - | 473,429 |
| Aug 26, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.57 | 0.05% | 1,231,460 |
| Aug 25, 2025 | 50.99 | 51.01 | 50.99 | 51.01 | 50.54 | 0.01% | 820,582 |
| Aug 22, 2025 | 50.98 | 51.02 | 50.98 | 51.00 | 50.54 | 0.02% | 997,568 |
| Aug 21, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.53 | 0.01% | 820,129 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.98 | 50.99 | 50.52 | - | 387,038 |
| Aug 19, 2025 | 51.00 | 51.01 | 50.98 | 50.99 | 50.52 | - | 699,556 |
| Aug 18, 2025 | 50.98 | 51.04 | 50.98 | 50.99 | 50.52 | - | 519,275 |
| Aug 15, 2025 | 50.98 | 51.00 | 50.97 | 50.99 | 50.52 | 0.01% | 494,393 |
| Aug 14, 2025 | 50.98 | 50.99 | 50.97 | 50.98 | 50.52 | -0.01% | 544,019 |
| Aug 13, 2025 | 50.99 | 51.00 | 50.97 | 50.99 | 50.52 | 0.02% | 533,304 |
| Aug 12, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.51 | 0.05% | 517,277 |
| Aug 11, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.49 | -0.01% | 587,680 |
| Aug 8, 2025 | 50.92 | 50.98 | 50.92 | 50.96 | 50.49 | 0.03% | 719,349 |
| Aug 7, 2025 | 50.93 | 50.95 | 50.93 | 50.94 | 50.48 | 0.02% | 891,342 |
| Aug 6, 2025 | 50.91 | 51.02 | 50.91 | 50.93 | 50.47 | 0.01% | 759,180 |
| Aug 5, 2025 | 50.92 | 50.94 | 50.90 | 50.93 | 50.46 | 0.04% | 812,657 |
| Aug 4, 2025 | 50.93 | 50.93 | 50.88 | 50.91 | 50.44 | 0.01% | 773,276 |
| Aug 1, 2025 | 50.92 | 50.92 | 50.89 | 50.90 | 50.44 | -0.18% | 693,845 |
| Jul 31, 2025 | 50.98 | 50.99 | 50.96 | 50.99 | 50.41 | 0.01% | 479,226 |
| Jul 30, 2025 | 50.98 | 50.99 | 50.93 | 50.99 | 50.41 | 0.02% | 391,692 |
| Jul 29, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.40 | 0.04% | 621,348 |
| Jul 28, 2025 | 50.97 | 50.97 | 50.94 | 50.96 | 50.38 | 0.01% | 567,668 |
| Jul 25, 2025 | 50.95 | 50.95 | 50.93 | 50.95 | 50.37 | 0.02% | 597,032 |
| Jul 24, 2025 | 50.94 | 50.95 | 50.92 | 50.94 | 50.36 | - | 505,231 |
| Jul 23, 2025 | 50.93 | 50.94 | 50.92 | 50.94 | 50.36 | 0.02% | 713,915 |
| Jul 22, 2025 | 50.93 | 50.93 | 50.92 | 50.93 | 50.35 | 0.03% | 672,802 |
| Jul 21, 2025 | 50.92 | 50.93 | 50.91 | 50.92 | 50.34 | - | 524,920 |
| Jul 18, 2025 | 50.91 | 50.92 | 50.90 | 50.92 | 50.34 | 0.02% | 494,592 |
| Jul 17, 2025 | 50.90 | 50.91 | 50.90 | 50.91 | 50.33 | 0.03% | 451,669 |