JPMorgan Municipal ETF (JMUB)
BATS: JMUB · Real-Time Price · USD
50.55
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
JMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.53 | 50.55 | 50.51 | 50.55 | 50.55 | 0.02% | 842,294 |
| Dec 4, 2025 | 50.51 | 50.55 | 50.49 | 50.54 | 50.54 | 0.03% | 696,839 |
| Dec 3, 2025 | 50.51 | 50.58 | 50.51 | 50.53 | 50.53 | 0.04% | 898,579 |
| Dec 2, 2025 | 50.50 | 50.54 | 50.47 | 50.51 | 50.51 | -0.03% | 792,081 |
| Dec 1, 2025 | 50.54 | 50.54 | 50.49 | 50.52 | 50.52 | -0.59% | 650,032 |
| Nov 28, 2025 | 50.77 | 50.83 | 50.77 | 50.82 | 50.63 | 0.08% | 199,832 |
| Nov 26, 2025 | 50.73 | 50.80 | 50.73 | 50.78 | 50.59 | 0.06% | 542,265 |
| Nov 25, 2025 | 50.79 | 50.79 | 50.72 | 50.75 | 50.56 | 0.02% | 675,109 |
| Nov 24, 2025 | 50.75 | 50.77 | 50.72 | 50.74 | 50.55 | -0.04% | 456,841 |
| Nov 21, 2025 | 50.76 | 50.76 | 50.70 | 50.76 | 50.57 | 0.16% | 706,703 |
| Nov 20, 2025 | 50.70 | 50.72 | 50.66 | 50.68 | 50.49 | 0.06% | 614,058 |
| Nov 19, 2025 | 50.74 | 50.75 | 50.63 | 50.65 | 50.46 | -0.13% | 558,185 |
| Nov 18, 2025 | 50.72 | 50.74 | 50.66 | 50.72 | 50.53 | 0.15% | 512,239 |
| Nov 17, 2025 | 50.66 | 50.68 | 50.63 | 50.64 | 50.45 | 0.12% | 627,708 |
| Nov 14, 2025 | 50.71 | 50.71 | 50.58 | 50.58 | 50.39 | -0.14% | 554,947 |
| Nov 13, 2025 | 50.71 | 50.73 | 50.64 | 50.65 | 50.46 | -0.14% | 637,399 |
| Nov 12, 2025 | 50.71 | 50.77 | 50.70 | 50.72 | 50.53 | -0.18% | 872,384 |
| Nov 11, 2025 | 50.76 | 50.81 | 50.74 | 50.81 | 50.62 | 0.22% | 607,748 |
| Nov 10, 2025 | 50.66 | 50.70 | 50.65 | 50.70 | 50.51 | 0.08% | 369,563 |
| Nov 7, 2025 | 50.63 | 50.72 | 50.63 | 50.66 | 50.47 | -0.02% | 755,740 |
| Nov 6, 2025 | 50.63 | 50.68 | 50.61 | 50.67 | 50.48 | 0.20% | 611,747 |
| Nov 5, 2025 | 50.62 | 50.66 | 50.55 | 50.57 | 50.38 | -0.18% | 689,831 |
| Nov 4, 2025 | 50.59 | 50.69 | 50.59 | 50.66 | 50.47 | 0.12% | 610,686 |
| Nov 3, 2025 | 50.61 | 50.64 | 50.56 | 50.60 | 50.41 | -0.10% | 675,239 |
| Oct 31, 2025 | 50.63 | 50.70 | 50.63 | 50.65 | 50.46 | 0.08% | 561,757 |
| Oct 30, 2025 | 50.50 | 50.66 | 50.49 | 50.61 | 50.42 | -0.04% | 969,669 |
| Oct 29, 2025 | 50.72 | 50.73 | 50.61 | 50.63 | 50.44 | -0.18% | 777,144 |
| Oct 28, 2025 | 50.70 | 50.74 | 50.59 | 50.72 | 50.53 | - | 583,477 |
| Oct 27, 2025 | 50.66 | 50.72 | 50.66 | 50.72 | 50.53 | 0.08% | 431,696 |
| Oct 24, 2025 | 50.70 | 50.73 | 50.66 | 50.68 | 50.49 | 0.01% | 700,305 |
| Oct 23, 2025 | 50.62 | 50.68 | 50.62 | 50.68 | 50.49 | -0.02% | 691,771 |
| Oct 22, 2025 | 50.67 | 50.70 | 50.63 | 50.69 | 50.50 | 0.07% | 963,693 |
| Oct 21, 2025 | 50.70 | 50.70 | 50.62 | 50.65 | 50.46 | -0.19% | 829,632 |
| Oct 20, 2025 | 50.77 | 50.80 | 50.73 | 50.75 | 50.44 | 0.07% | 548,660 |
| Oct 17, 2025 | 50.71 | 50.72 | 50.68 | 50.71 | 50.40 | 0.02% | 591,563 |
| Oct 16, 2025 | 50.63 | 50.72 | 50.61 | 50.70 | 50.39 | 0.19% | 799,065 |
| Oct 15, 2025 | 50.59 | 50.62 | 50.56 | 50.61 | 50.30 | 0.11% | 493,686 |
| Oct 14, 2025 | 50.61 | 50.61 | 50.50 | 50.55 | 50.24 | -0.02% | 854,487 |
| Oct 13, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 50.25 | 0.14% | 688,275 |
| Oct 10, 2025 | 50.50 | 50.51 | 50.42 | 50.49 | 50.18 | 0.21% | 951,247 |
| Oct 9, 2025 | 50.40 | 50.44 | 50.35 | 50.39 | 50.08 | -0.01% | 1,007,748 |
| Oct 8, 2025 | 50.45 | 50.45 | 50.38 | 50.39 | 50.08 | - | 711,761 |
| Oct 7, 2025 | 50.38 | 50.40 | 50.34 | 50.39 | 50.08 | 0.12% | 729,426 |
| Oct 6, 2025 | 50.29 | 50.35 | 50.27 | 50.33 | 50.02 | -0.06% | 1,106,021 |
| Oct 3, 2025 | 50.34 | 50.38 | 50.33 | 50.36 | 50.05 | 0.06% | 562,557 |
| Oct 2, 2025 | 50.33 | 50.35 | 50.30 | 50.33 | 50.02 | - | 1,007,112 |
| Oct 1, 2025 | 50.35 | 50.39 | 50.31 | 50.33 | 50.02 | -0.28% | 737,747 |
| Sep 30, 2025 | 50.47 | 50.48 | 50.44 | 50.47 | 50.02 | 0.08% | 893,948 |
| Sep 29, 2025 | 50.40 | 50.45 | 50.40 | 50.43 | 49.98 | 0.12% | 1,011,073 |
| Sep 26, 2025 | 50.41 | 50.42 | 50.37 | 50.37 | 49.92 | -0.10% | 642,637 |
| Sep 25, 2025 | 50.41 | 50.43 | 50.38 | 50.42 | 49.97 | -0.08% | 680,459 |
| Sep 24, 2025 | 50.49 | 50.50 | 50.45 | 50.46 | 50.01 | -0.16% | 469,832 |
| Sep 23, 2025 | 50.56 | 50.56 | 50.50 | 50.54 | 50.08 | 0.02% | 569,878 |
| Sep 22, 2025 | 50.55 | 50.56 | 50.51 | 50.53 | 50.07 | -0.04% | 559,337 |
| Sep 19, 2025 | 50.53 | 50.55 | 50.49 | 50.55 | 50.09 | 0.01% | 570,051 |
| Sep 18, 2025 | 50.52 | 50.58 | 50.47 | 50.55 | 50.09 | -0.07% | 803,674 |
| Sep 17, 2025 | 50.55 | 50.75 | 50.55 | 50.58 | 50.12 | 0.08% | 772,607 |
| Sep 16, 2025 | 50.53 | 50.55 | 50.48 | 50.54 | 50.08 | 0.12% | 765,343 |
| Sep 15, 2025 | 50.46 | 50.50 | 50.45 | 50.48 | 50.03 | 0.14% | 515,022 |
| Sep 12, 2025 | 50.37 | 50.42 | 50.35 | 50.41 | 49.96 | 0.02% | 502,743 |
| Sep 11, 2025 | 50.37 | 50.42 | 50.34 | 50.40 | 49.95 | 0.30% | 1,229,614 |
| Sep 10, 2025 | 50.17 | 50.30 | 50.14 | 50.25 | 49.80 | 0.30% | 1,130,718 |
| Sep 9, 2025 | 50.06 | 50.17 | 50.03 | 50.10 | 49.65 | 0.02% | 888,422 |
| Sep 8, 2025 | 49.93 | 50.09 | 49.92 | 50.09 | 49.64 | 0.40% | 1,536,509 |
| Sep 5, 2025 | 49.79 | 49.89 | 49.73 | 49.89 | 49.44 | 0.60% | 1,056,584 |
| Sep 4, 2025 | 49.53 | 49.59 | 49.53 | 49.59 | 49.14 | 0.18% | 633,134 |
| Sep 3, 2025 | 49.40 | 49.50 | 49.39 | 49.50 | 49.05 | 0.24% | 864,054 |
| Sep 2, 2025 | 49.39 | 49.41 | 49.33 | 49.38 | 48.94 | -0.42% | 498,227 |
| Aug 29, 2025 | 49.55 | 49.61 | 49.55 | 49.59 | 49.00 | 0.08% | 611,281 |
| Aug 28, 2025 | 49.52 | 49.59 | 49.52 | 49.55 | 48.96 | -0.04% | 1,441,342 |
| Aug 27, 2025 | 49.50 | 49.58 | 49.47 | 49.57 | 48.98 | 0.12% | 1,355,799 |
| Aug 26, 2025 | 49.49 | 49.55 | 49.49 | 49.51 | 48.92 | 0.02% | 612,399 |
| Aug 25, 2025 | 49.45 | 49.50 | 49.44 | 49.50 | 48.91 | -0.02% | 648,353 |
| Aug 22, 2025 | 49.45 | 49.56 | 49.45 | 49.51 | 48.92 | 0.18% | 1,357,618 |
| Aug 21, 2025 | 49.43 | 49.43 | 49.38 | 49.42 | 48.83 | -0.03% | 666,768 |
| Aug 20, 2025 | 49.44 | 49.47 | 49.40 | 49.44 | 48.84 | -0.05% | 573,222 |
| Aug 19, 2025 | 49.46 | 49.47 | 49.42 | 49.46 | 48.87 | 0.04% | 638,462 |
| Aug 18, 2025 | 49.46 | 49.46 | 49.38 | 49.44 | 48.85 | 0.06% | 1,119,063 |
| Aug 15, 2025 | 49.41 | 49.44 | 49.40 | 49.41 | 48.82 | -0.02% | 381,250 |
| Aug 14, 2025 | 49.45 | 49.48 | 49.41 | 49.42 | 48.83 | -0.14% | 480,409 |
| Aug 13, 2025 | 49.50 | 49.52 | 49.47 | 49.49 | 48.90 | 0.08% | 372,343 |
| Aug 12, 2025 | 49.41 | 49.46 | 49.39 | 49.45 | 48.86 | 0.02% | 580,304 |
| Aug 11, 2025 | 49.44 | 49.45 | 49.40 | 49.44 | 48.85 | 0.14% | 609,971 |
| Aug 8, 2025 | 49.38 | 49.39 | 49.33 | 49.37 | 48.78 | -0.02% | 451,884 |
| Aug 7, 2025 | 49.41 | 49.43 | 49.36 | 49.38 | 48.79 | 0.05% | 557,327 |
| Aug 6, 2025 | 49.37 | 49.40 | 49.28 | 49.36 | 48.76 | -0.11% | 598,421 |
| Aug 5, 2025 | 49.39 | 49.46 | 49.38 | 49.41 | 48.82 | 0.03% | 538,408 |
| Aug 4, 2025 | 49.43 | 49.43 | 49.37 | 49.40 | 48.80 | -0.05% | 498,764 |
| Aug 1, 2025 | 49.38 | 49.45 | 49.36 | 49.42 | 48.83 | 0.19% | 1,063,769 |
| Jul 31, 2025 | 49.31 | 49.35 | 49.28 | 49.33 | 48.59 | 0.20% | 616,799 |
| Jul 30, 2025 | 49.26 | 49.31 | 49.19 | 49.23 | 48.49 | -0.20% | 439,464 |
| Jul 29, 2025 | 49.25 | 49.36 | 49.25 | 49.33 | 48.59 | 0.23% | 646,959 |
| Jul 28, 2025 | 49.20 | 49.23 | 49.17 | 49.21 | 48.48 | 0.04% | 753,175 |
| Jul 25, 2025 | 49.19 | 49.23 | 49.18 | 49.19 | 48.46 | -0.01% | 1,369,813 |
| Jul 24, 2025 | 49.18 | 49.20 | 49.10 | 49.19 | 48.46 | 0.05% | 755,024 |
| Jul 23, 2025 | 49.21 | 49.21 | 49.13 | 49.17 | 48.44 | -0.09% | 586,659 |
| Jul 22, 2025 | 49.22 | 49.24 | 49.19 | 49.22 | 48.48 | 0.03% | 1,266,351 |
| Jul 21, 2025 | 49.21 | 49.28 | 49.17 | 49.20 | 48.47 | 0.22% | 1,141,673 |
| Jul 18, 2025 | 49.13 | 49.14 | 49.06 | 49.09 | 48.36 | -0.10% | 976,902 |
| Jul 17, 2025 | 49.24 | 49.24 | 49.09 | 49.14 | 48.41 | -0.21% | 662,414 |