Skip to main content
JPMorgan Ultra-Short Municipal Income ETF (JMST)
NYSEARCA: JMST · Real-Time Price · USD
50.98
0.00 (-0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

JMST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202651.0051.0050.9650.9850.98-0.01%714,452
Jun 25, 202650.9851.0050.9650.9850.980.02%1,248,605
Jun 24, 202650.9750.9950.9550.9750.97-1,326,582
Jun 23, 202650.9750.9850.9650.9750.970.02%1,319,192
Jun 22, 202650.9650.9750.9550.9650.96-948,965
Jun 18, 202650.9650.9750.9450.9650.960.08%877,797
Jun 17, 202650.9650.9750.9150.9250.92-0.08%1,200,616
Jun 16, 202650.9550.9850.9450.9650.960.04%948,931
Jun 15, 202650.9550.9650.9250.9450.940.06%936,991
Jun 12, 202650.9250.9550.9050.9150.910.02%1,177,194
Jun 11, 202650.9350.9450.9050.9050.90-0.06%770,733
Jun 10, 202650.9550.9550.9150.9350.93-831,306
Jun 9, 202650.9350.9450.9250.9350.930.02%1,082,818
Jun 8, 202650.9250.9450.9150.9250.92-0.02%1,107,385
Jun 5, 202650.9250.9350.8950.9350.930.02%951,567
Jun 4, 202650.9250.9350.9150.9250.920.04%1,539,297
Jun 3, 202650.9050.9350.8850.9050.90-1,532,285
Jun 2, 202650.8550.9050.8550.9050.900.10%1,013,506
Jun 1, 202650.8751.0350.8350.8550.85-0.01%1,565,518
May 29, 202650.9750.9850.9650.9650.860.04%1,145,791
May 28, 202650.9250.9650.9050.9450.840.04%1,125,313
May 27, 202650.9250.9350.9050.9250.820.02%1,059,033
May 26, 202650.9350.9450.8950.9150.810.06%1,508,532
May 22, 202650.8850.9150.8650.8850.780.04%1,174,231
May 21, 202650.8550.8750.8450.8650.760.04%744,160
May 20, 202650.8850.8950.8450.8450.74-0.04%2,158,685
May 19, 202650.8750.8850.8450.8650.76-0.02%1,434,372
May 18, 202650.8650.9050.8650.8750.77-0.02%1,046,831
May 15, 202650.8750.8850.8450.8850.78-0.04%956,274
May 14, 202650.8950.9150.8850.9050.800.04%747,350
May 13, 202650.8950.9050.8850.8850.78-0.02%746,536
May 12, 202650.8550.9250.8450.8950.790.02%2,044,797
May 11, 202650.9150.9150.8750.8850.78-0.04%949,239
May 8, 202650.9150.9450.9050.9050.80-743,519
May 7, 202650.9250.9250.8950.9050.80-1,193,997
May 6, 202650.9050.9150.8750.9050.800.06%1,102,470
May 5, 202650.9050.9050.8750.8750.77-817,019
May 4, 202650.8750.8950.8550.8750.77-1,089,971
May 1, 202650.8850.8850.8550.8750.770.02%1,014,599
Apr 30, 202650.9650.9850.9450.9850.750.06%598,744
Apr 29, 202650.9550.9750.9350.9550.73-568,350
Apr 28, 202650.9550.9650.9450.9550.73-0.04%779,114
Apr 27, 202650.9750.9850.9550.9750.740.03%727,782
Apr 24, 202650.9650.9850.9550.9550.730.05%391,864
Apr 23, 202650.9550.9750.9350.9350.71-0.04%424,233
Apr 22, 202650.9750.9750.9450.9550.73-843,650
Apr 21, 202650.9550.9650.9450.9550.73-644,327
Apr 20, 202650.9750.9750.9450.9550.730.02%848,854
Apr 17, 202650.9650.9850.9050.9450.720.03%1,071,250
Apr 16, 202650.9350.9550.9150.9350.70-854,677
Apr 15, 202650.9350.9450.9250.9350.700.02%1,193,445
Apr 14, 202650.9450.9450.9150.9250.69-0.01%1,358,390
Apr 13, 202650.9250.9450.9250.9250.700.02%1,632,315
Apr 10, 202650.9550.9550.9150.9150.69-0.01%1,334,831
Apr 9, 202650.9250.9350.8950.9250.690.05%2,116,325
Apr 8, 202650.9650.9950.8950.8950.670.02%843,711
Apr 7, 202650.9250.9350.8850.8850.66-0.10%1,249,153
Apr 6, 202650.9350.9450.9150.9350.710.04%1,273,234
Apr 2, 202650.9350.9350.9050.9150.69-1,251,712
Apr 1, 202650.8850.9250.8750.9150.690.06%711,115
Mar 31, 202650.9951.0150.9450.9850.650.02%1,674,912
Mar 30, 202651.0051.0150.9650.9750.640.02%1,762,256
Mar 27, 202650.9650.9750.9350.9650.630.01%941,178
Mar 26, 202650.9750.9850.9550.9650.63-0.05%948,993
Mar 25, 202650.9650.9850.9350.9850.650.07%1,030,441
Mar 24, 202650.9750.9950.9450.9550.62-0.07%995,429
Mar 23, 202650.9851.0050.9750.9850.65-827,155
Mar 20, 202650.9851.0250.9650.9850.65-0.10%1,336,010
Mar 19, 202651.0051.0550.9951.0350.700.02%832,859
Mar 18, 202651.0451.0551.0051.0250.69-0.06%951,453
Mar 17, 202651.0351.0651.0351.0550.720.02%879,874
Mar 16, 202650.9951.0750.9951.0450.710.04%1,109,798
Mar 13, 202651.0351.0350.9951.0250.69-1,207,968
Mar 12, 202650.9851.0350.9851.0250.69-577,270
Mar 11, 202651.0451.0451.0151.0250.69-975,554
Mar 10, 202651.0351.0451.0251.0250.690.02%858,757
Mar 9, 202651.0151.0350.9951.0150.68-0.02%659,541
Mar 6, 202650.9651.0250.9651.0250.690.04%978,497
Mar 5, 202650.9751.0350.9651.0050.67-970,918
Mar 4, 202651.0251.0250.9951.0050.670.02%976,322
Mar 3, 202650.9651.0050.9550.9950.66-1,614,899
Mar 2, 202650.9951.0050.9850.9950.66-0.05%836,891
Feb 27, 202651.1351.1351.1151.1350.690.06%786,623
Feb 26, 202651.1151.1151.0951.1050.660.02%567,656
Feb 25, 202651.0951.1151.0951.0950.650.02%685,750
Feb 24, 202651.0951.1051.0851.0850.64-0.02%793,414
Feb 23, 202651.0951.1151.0851.0950.65-900,623
Feb 20, 202651.0951.1051.0851.0950.65-652,131
Feb 19, 202651.0751.0951.0651.0950.650.02%1,197,116
Feb 18, 202651.1051.1151.0751.0850.64-0.02%1,828,231
Feb 17, 202651.0451.1151.0451.0950.65-0.08%2,111,737
Feb 13, 202651.0951.1351.0951.1350.690.08%482,228
Feb 12, 202651.0951.1151.0851.0950.650.02%687,469
Feb 11, 202651.0751.1051.0751.0850.64-602,629
Feb 10, 202651.1051.1051.0751.0850.640.02%751,039
Feb 9, 202651.0651.0851.0651.0750.63-831,742
Feb 6, 202651.0651.0751.0451.0750.630.02%719,860
Feb 5, 202651.0651.0751.0551.0650.620.10%1,986,783
Feb 4, 202651.0251.0451.0051.0150.57-0.02%833,521
Feb 3, 202651.0351.0451.0151.0250.580.02%1,031,199