Skip to main content
JPMorgan Ultra-Short Municipal Income ETF (JMST)
NYSEARCA: JMST · Real-Time Price · USD
50.95
-0.02 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
50.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

JMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.9550.9650.9450.9550.95-0.04%779,114
Apr 27, 202650.9750.9850.9550.9750.970.03%727,782
Apr 24, 202650.9650.9850.9550.9550.950.05%391,864
Apr 23, 202650.9550.9750.9350.9350.93-0.04%424,233
Apr 22, 202650.9750.9750.9450.9550.95-843,608
Apr 21, 202650.9550.9650.9450.9550.95-644,326
Apr 20, 202650.9750.9750.9450.9550.950.02%848,854
Apr 17, 202650.9650.9850.9050.9450.940.03%1,071,250
Apr 16, 202650.9350.9550.9150.9350.93-854,677
Apr 15, 202650.9350.9450.9250.9350.930.02%1,193,445
Apr 14, 202650.9450.9450.9150.9250.92-0.01%1,358,390
Apr 13, 202650.9250.9450.9250.9250.920.02%1,632,315
Apr 10, 202650.9550.9550.9150.9150.91-0.01%1,334,831
Apr 9, 202650.9250.9350.8950.9250.920.05%2,116,325
Apr 8, 202650.9650.9950.8950.8950.890.02%843,711
Apr 7, 202650.9250.9350.8850.8850.88-0.10%1,249,153
Apr 6, 202650.9350.9450.9150.9350.930.04%1,273,234
Apr 2, 202650.9350.9350.9050.9150.91-1,251,712
Apr 1, 202650.8850.9250.8750.9150.91-0.14%711,115
Mar 31, 202650.9951.0150.9450.9850.880.02%1,674,912
Mar 30, 202651.0051.0150.9650.9750.870.02%1,762,256
Mar 27, 202650.9650.9750.9350.9650.860.01%941,178
Mar 26, 202650.9750.9850.9550.9650.85-0.05%948,993
Mar 25, 202650.9650.9850.9350.9850.880.07%1,030,441
Mar 24, 202650.9750.9950.9450.9550.84-0.07%995,429
Mar 23, 202650.9851.0050.9750.9850.88-827,155
Mar 20, 202650.9851.0250.9650.9850.88-0.10%1,336,010
Mar 19, 202651.0051.0550.9951.0350.930.02%832,859
Mar 18, 202651.0451.0551.0051.0250.92-0.06%951,453
Mar 17, 202651.0351.0651.0351.0550.950.02%879,874
Mar 16, 202650.9951.0750.9951.0450.940.04%1,109,798
Mar 13, 202651.0351.0350.9951.0250.92-1,207,968
Mar 12, 202650.9851.0350.9851.0250.92-577,270
Mar 11, 202651.0451.0451.0151.0250.92-975,554
Mar 10, 202651.0351.0451.0251.0250.920.02%858,757
Mar 9, 202651.0151.0350.9951.0150.91-0.02%659,541
Mar 6, 202650.9651.0250.9651.0250.920.04%978,497
Mar 5, 202650.9751.0350.9651.0050.90-970,918
Mar 4, 202651.0251.0250.9951.0050.900.02%976,322
Mar 3, 202650.9651.0050.9550.9950.89-1,614,899
Mar 2, 202650.9951.0050.9850.9950.89-0.27%836,891
Feb 27, 202651.1351.1351.1151.1350.910.06%786,623
Feb 26, 202651.1151.1151.0951.1050.880.02%567,656
Feb 25, 202651.0951.1151.0951.0950.870.02%685,750
Feb 24, 202651.0951.1051.0851.0850.86-0.02%793,414
Feb 23, 202651.0951.1151.0851.0950.87-900,623
Feb 20, 202651.0951.1051.0851.0950.87-652,131
Feb 19, 202651.0751.0951.0651.0950.870.02%1,197,116
Feb 18, 202651.1051.1151.0751.0850.86-0.02%1,828,231
Feb 17, 202651.0451.1151.0451.0950.87-0.08%2,111,737
Feb 13, 202651.0951.1351.0951.1350.910.08%482,228
Feb 12, 202651.0951.1151.0851.0950.870.02%687,469
Feb 11, 202651.0751.1051.0751.0850.86-602,629
Feb 10, 202651.1051.1051.0751.0850.860.02%751,039
Feb 9, 202651.0651.0851.0651.0750.85-831,742
Feb 6, 202651.0651.0751.0451.0750.850.02%719,860
Feb 5, 202651.0651.0751.0551.0650.840.10%1,986,783
Feb 4, 202651.0251.0451.0051.0150.79-0.02%833,521
Feb 3, 202651.0351.0451.0151.0250.800.02%1,031,199
Feb 2, 202651.0251.0351.0151.0150.79-0.23%1,070,571
Jan 30, 202651.1351.1351.0951.1350.810.02%1,444,853
Jan 29, 202651.1251.1351.1051.1250.80-1,341,865
Jan 28, 202651.1151.1251.0851.1250.800.04%757,297
Jan 27, 202651.0951.1051.0851.1050.790.04%1,272,690
Jan 26, 202651.0751.1051.0751.0850.77-1,102,714
Jan 23, 202651.0751.0951.0751.0850.77-0.02%1,599,015
Jan 22, 202651.0651.0951.0551.0950.78-1,230,270
Jan 21, 202651.0651.0951.0451.0950.780.08%1,083,948
Jan 20, 202651.0651.0751.0251.0550.740.02%1,196,005
Jan 16, 202651.0651.1251.0351.0450.73-0.06%21,343,225
Jan 15, 202651.0651.0951.0351.0750.760.04%2,518,335
Jan 14, 202651.0351.0851.0351.0550.74-0.02%1,875,671
Jan 13, 202651.0551.0651.0251.0650.750.06%2,404,514
Jan 12, 202651.0051.0451.0051.0350.720.02%2,485,835
Jan 9, 202651.0251.0451.0151.0250.71-3,116,719
Jan 8, 202650.9851.0350.9851.0250.710.04%1,010,174
Jan 7, 202650.9951.0250.9751.0050.690.02%855,766
Jan 6, 202650.9551.0050.9550.9950.680.05%1,415,063
Jan 5, 202650.9951.0050.9550.9750.650.07%1,064,191
Jan 2, 202650.9450.9550.9250.9350.62-0.02%778,314
Dec 31, 202550.9350.9550.9250.9450.63-0.20%818,752
Dec 30, 202551.0251.0451.0051.0450.620.01%1,089,206
Dec 29, 202551.0251.0450.9951.0350.610.03%951,869
Dec 26, 202551.0351.0350.9951.0250.60-1,253,256
Dec 24, 202551.0051.0351.0051.0250.600.02%2,478,677
Dec 23, 202550.9651.0250.9651.0150.590.03%1,029,969
Dec 22, 202550.9951.0050.9851.0050.57-0.03%934,432
Dec 19, 202550.9551.0350.9551.0150.590.12%8,953,678
Dec 18, 202550.9650.9650.9550.9550.530.02%1,299,164
Dec 17, 202550.9650.9750.9450.9450.520.01%1,333,675
Dec 16, 202550.9550.9550.9350.9450.51-0.01%865,256
Dec 15, 202550.9250.9650.9250.9450.520.04%646,061
Dec 12, 202550.9450.9550.9250.9250.50-0.04%817,287
Dec 11, 202550.9450.9550.9250.9450.520.05%2,369,976
Dec 10, 202550.9150.9350.8950.9250.490.03%1,426,557
Dec 9, 202550.8950.9250.8950.9050.48-0.02%655,961
Dec 8, 202550.8950.9250.8850.9150.490.04%961,942
Dec 5, 202550.8950.9150.8850.8950.47-838,510
Dec 4, 202550.8950.9050.8850.8950.470.02%929,621
Dec 3, 202550.8950.9150.8750.8850.460.02%1,152,963