JPMorgan Municipal ETF (JMUB)
BATS: JMUB · Real-Time Price · USD
50.74
-0.06 (-0.12%)
Mar 6, 2026, 4:00 PM EST - Market closed
JMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.66 | 50.76 | 50.66 | 50.74 | 50.74 | -0.12% | 53,992 |
| Mar 5, 2026 | 50.73 | 50.80 | 50.70 | 50.80 | 50.80 | - | 79,502 |
| Mar 4, 2026 | 50.80 | 50.83 | 50.75 | 50.80 | 50.80 | 0.06% | 59,544 |
| Mar 3, 2026 | 50.87 | 50.87 | 50.73 | 50.77 | 50.77 | -0.49% | 69,363 |
| Mar 2, 2026 | 51.07 | 51.07 | 51.00 | 51.02 | 51.02 | -0.55% | 606,548 |
| Feb 27, 2026 | 51.34 | 51.34 | 51.29 | 51.30 | 51.15 | 0.04% | 581,567 |
| Feb 26, 2026 | 51.24 | 51.29 | 51.24 | 51.28 | 51.13 | 0.08% | 716,653 |
| Feb 25, 2026 | 51.19 | 51.24 | 51.18 | 51.24 | 51.09 | 0.14% | 455,086 |
| Feb 24, 2026 | 51.17 | 51.22 | 51.14 | 51.17 | 51.02 | - | 700,294 |
| Feb 23, 2026 | 51.19 | 51.19 | 51.12 | 51.17 | 51.02 | 0.08% | 971,211 |
| Feb 20, 2026 | 51.13 | 51.14 | 51.10 | 51.13 | 50.98 | 0.04% | 667,917 |
| Feb 19, 2026 | 51.09 | 51.12 | 51.08 | 51.11 | 50.96 | 0.04% | 601,189 |
| Feb 18, 2026 | 51.06 | 51.12 | 51.06 | 51.09 | 50.94 | - | 580,690 |
| Feb 17, 2026 | 51.09 | 51.11 | 51.06 | 51.09 | 50.94 | 0.08% | 741,581 |
| Feb 13, 2026 | 51.06 | 51.11 | 51.03 | 51.05 | 50.90 | 0.07% | 821,092 |
| Feb 12, 2026 | 50.96 | 51.02 | 50.95 | 51.02 | 50.86 | 0.19% | 627,923 |
| Feb 11, 2026 | 50.92 | 50.93 | 50.88 | 50.92 | 50.77 | -0.04% | 813,904 |
| Feb 10, 2026 | 50.98 | 51.00 | 50.93 | 50.94 | 50.79 | 0.08% | 1,206,770 |
| Feb 9, 2026 | 50.84 | 50.92 | 50.84 | 50.90 | 50.75 | 0.14% | 963,463 |
| Feb 6, 2026 | 50.88 | 50.89 | 50.82 | 50.83 | 50.68 | -0.08% | 822,186 |
| Feb 5, 2026 | 50.90 | 50.91 | 50.84 | 50.87 | 50.72 | 0.10% | 1,147,056 |
| Feb 4, 2026 | 50.77 | 50.84 | 50.76 | 50.82 | 50.67 | 0.12% | 743,576 |
| Feb 3, 2026 | 50.73 | 50.77 | 50.72 | 50.76 | 50.61 | 0.06% | 769,996 |
| Feb 2, 2026 | 50.72 | 50.75 | 50.70 | 50.73 | 50.58 | -0.22% | 511,359 |
| Jan 30, 2026 | 50.82 | 50.87 | 50.79 | 50.84 | 50.55 | 0.10% | 1,177,443 |
| Jan 29, 2026 | 50.83 | 50.83 | 50.77 | 50.79 | 50.50 | -0.02% | 999,827 |
| Jan 28, 2026 | 50.74 | 50.81 | 50.74 | 50.80 | 50.51 | 0.04% | 754,655 |
| Jan 27, 2026 | 50.74 | 50.80 | 50.74 | 50.78 | 50.49 | 0.06% | 842,430 |
| Jan 26, 2026 | 50.73 | 50.77 | 50.73 | 50.75 | 50.46 | 0.06% | 596,226 |
| Jan 23, 2026 | 50.73 | 50.74 | 50.70 | 50.72 | 50.43 | 0.06% | 911,247 |
| Jan 22, 2026 | 50.70 | 50.71 | 50.66 | 50.69 | 50.40 | -0.06% | 1,172,781 |
| Jan 21, 2026 | 50.65 | 50.73 | 50.61 | 50.72 | 50.43 | 0.10% | 1,255,361 |
| Jan 20, 2026 | 50.82 | 50.82 | 50.60 | 50.67 | 50.38 | -0.26% | 888,756 |
| Jan 16, 2026 | 50.85 | 50.85 | 50.78 | 50.80 | 50.51 | - | 651,911 |
| Jan 15, 2026 | 50.83 | 50.85 | 50.80 | 50.80 | 50.51 | -0.02% | 845,915 |
| Jan 14, 2026 | 50.80 | 50.82 | 50.79 | 50.81 | 50.52 | 0.12% | 802,110 |
| Jan 13, 2026 | 50.78 | 50.80 | 50.74 | 50.75 | 50.46 | 0.01% | 785,364 |
| Jan 12, 2026 | 50.76 | 50.76 | 50.72 | 50.75 | 50.45 | 0.01% | 476,757 |
| Jan 9, 2026 | 50.71 | 50.76 | 50.71 | 50.74 | 50.45 | 0.06% | 823,902 |
| Jan 8, 2026 | 50.68 | 50.74 | 50.68 | 50.71 | 50.42 | -0.04% | 592,767 |
| Jan 7, 2026 | 50.67 | 50.74 | 50.63 | 50.73 | 50.44 | 0.22% | 1,936,914 |
| Jan 6, 2026 | 50.56 | 50.62 | 50.55 | 50.62 | 50.33 | 0.11% | 805,413 |
| Jan 5, 2026 | 50.59 | 50.61 | 50.54 | 50.57 | 50.27 | 0.05% | 1,371,287 |
| Jan 2, 2026 | 50.55 | 50.56 | 50.52 | 50.54 | 50.25 | 0.08% | 917,764 |
| Dec 31, 2025 | 50.49 | 50.53 | 50.49 | 50.50 | 50.21 | -0.27% | 655,757 |
| Dec 30, 2025 | 50.61 | 50.67 | 50.60 | 50.64 | 50.19 | - | 558,747 |
| Dec 29, 2025 | 50.60 | 50.65 | 50.60 | 50.64 | 50.19 | 0.12% | 756,232 |
| Dec 26, 2025 | 50.61 | 50.63 | 50.56 | 50.58 | 50.13 | -0.01% | 389,543 |
| Dec 24, 2025 | 50.62 | 50.62 | 50.58 | 50.58 | 50.13 | - | 518,585 |
| Dec 23, 2025 | 50.54 | 50.60 | 50.51 | 50.58 | 50.13 | 0.06% | 1,428,075 |
| Dec 22, 2025 | 50.56 | 50.57 | 50.55 | 50.55 | 50.10 | -0.02% | 1,028,819 |
| Dec 19, 2025 | 50.55 | 50.56 | 50.52 | 50.56 | 50.11 | 0.06% | 650,957 |
| Dec 18, 2025 | 50.61 | 50.61 | 50.53 | 50.53 | 50.08 | - | 883,685 |
| Dec 17, 2025 | 50.54 | 50.57 | 50.53 | 50.53 | 50.08 | -0.06% | 834,707 |
| Dec 16, 2025 | 50.48 | 50.57 | 50.47 | 50.56 | 50.11 | 0.14% | 1,048,953 |
| Dec 15, 2025 | 50.57 | 50.57 | 50.47 | 50.49 | 50.04 | -0.04% | 463,656 |
| Dec 12, 2025 | 50.47 | 50.52 | 50.47 | 50.51 | 50.06 | -0.08% | 661,574 |
| Dec 11, 2025 | 50.59 | 50.61 | 50.53 | 50.55 | 50.10 | 0.06% | 933,312 |
| Dec 10, 2025 | 50.45 | 50.52 | 50.45 | 50.52 | 50.07 | 0.12% | 1,321,444 |
| Dec 9, 2025 | 50.55 | 50.55 | 50.46 | 50.46 | 50.01 | -0.08% | 741,820 |
| Dec 8, 2025 | 50.52 | 50.53 | 50.49 | 50.50 | 50.05 | -0.10% | 618,406 |
| Dec 5, 2025 | 50.53 | 50.55 | 50.51 | 50.55 | 50.10 | 0.02% | 842,294 |
| Dec 4, 2025 | 50.51 | 50.55 | 50.49 | 50.54 | 50.09 | 0.03% | 696,839 |
| Dec 3, 2025 | 50.51 | 50.58 | 50.51 | 50.53 | 50.08 | 0.04% | 898,579 |
| Dec 2, 2025 | 50.50 | 50.54 | 50.47 | 50.51 | 50.06 | -0.03% | 792,081 |
| Dec 1, 2025 | 50.54 | 50.54 | 50.49 | 50.52 | 50.07 | -0.59% | 650,032 |
| Nov 28, 2025 | 50.77 | 50.83 | 50.77 | 50.82 | 50.19 | 0.08% | 199,832 |
| Nov 26, 2025 | 50.73 | 50.80 | 50.73 | 50.78 | 50.15 | 0.06% | 542,265 |
| Nov 25, 2025 | 50.79 | 50.79 | 50.72 | 50.75 | 50.12 | 0.02% | 675,109 |
| Nov 24, 2025 | 50.75 | 50.77 | 50.72 | 50.74 | 50.11 | -0.04% | 456,841 |
| Nov 21, 2025 | 50.76 | 50.76 | 50.70 | 50.76 | 50.13 | 0.16% | 706,703 |
| Nov 20, 2025 | 50.70 | 50.72 | 50.66 | 50.68 | 50.05 | 0.06% | 614,058 |
| Nov 19, 2025 | 50.74 | 50.75 | 50.63 | 50.65 | 50.02 | -0.13% | 558,185 |
| Nov 18, 2025 | 50.72 | 50.74 | 50.66 | 50.72 | 50.08 | 0.15% | 512,239 |
| Nov 17, 2025 | 50.66 | 50.68 | 50.63 | 50.64 | 50.01 | 0.12% | 627,708 |
| Nov 14, 2025 | 50.71 | 50.71 | 50.58 | 50.58 | 49.95 | -0.14% | 554,947 |
| Nov 13, 2025 | 50.71 | 50.73 | 50.64 | 50.65 | 50.02 | -0.14% | 637,399 |
| Nov 12, 2025 | 50.71 | 50.77 | 50.70 | 50.72 | 50.09 | -0.18% | 872,384 |
| Nov 11, 2025 | 50.76 | 50.81 | 50.74 | 50.81 | 50.18 | 0.22% | 607,748 |
| Nov 10, 2025 | 50.66 | 50.70 | 50.65 | 50.70 | 50.07 | 0.08% | 369,563 |
| Nov 7, 2025 | 50.63 | 50.72 | 50.63 | 50.66 | 50.03 | -0.02% | 755,740 |
| Nov 6, 2025 | 50.63 | 50.68 | 50.61 | 50.67 | 50.04 | 0.20% | 611,747 |
| Nov 5, 2025 | 50.62 | 50.66 | 50.55 | 50.57 | 49.94 | -0.18% | 689,831 |
| Nov 4, 2025 | 50.59 | 50.69 | 50.59 | 50.66 | 50.03 | 0.12% | 610,686 |
| Nov 3, 2025 | 50.61 | 50.64 | 50.56 | 50.60 | 49.97 | -0.10% | 675,239 |
| Oct 31, 2025 | 50.63 | 50.70 | 50.63 | 50.65 | 50.02 | 0.08% | 561,757 |
| Oct 30, 2025 | 50.50 | 50.66 | 50.49 | 50.61 | 49.98 | -0.04% | 969,669 |
| Oct 29, 2025 | 50.72 | 50.73 | 50.61 | 50.63 | 50.00 | -0.18% | 777,144 |
| Oct 28, 2025 | 50.70 | 50.74 | 50.59 | 50.72 | 50.09 | - | 583,477 |
| Oct 27, 2025 | 50.66 | 50.72 | 50.66 | 50.72 | 50.09 | 0.08% | 431,696 |
| Oct 24, 2025 | 50.70 | 50.73 | 50.66 | 50.68 | 50.05 | 0.01% | 700,305 |
| Oct 23, 2025 | 50.62 | 50.68 | 50.62 | 50.68 | 50.04 | -0.02% | 691,771 |
| Oct 22, 2025 | 50.67 | 50.70 | 50.63 | 50.69 | 50.05 | 0.07% | 963,693 |
| Oct 21, 2025 | 50.70 | 50.70 | 50.62 | 50.65 | 50.02 | -0.19% | 829,632 |
| Oct 20, 2025 | 50.77 | 50.80 | 50.73 | 50.75 | 49.99 | 0.07% | 548,660 |
| Oct 17, 2025 | 50.71 | 50.72 | 50.68 | 50.71 | 49.96 | 0.02% | 591,563 |
| Oct 16, 2025 | 50.63 | 50.72 | 50.61 | 50.70 | 49.95 | 0.19% | 799,065 |
| Oct 15, 2025 | 50.59 | 50.62 | 50.56 | 50.61 | 49.85 | 0.11% | 493,686 |
| Oct 14, 2025 | 50.61 | 50.61 | 50.50 | 50.55 | 49.80 | -0.02% | 854,487 |
| Oct 13, 2025 | 50.42 | 50.56 | 50.42 | 50.56 | 49.81 | 0.14% | 688,275 |