JPMorgan Ultra-Short Municipal Income ETF (JMST)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

50.75

+0.02

(+0.04%)

At close: 03:59PM EDT

50.73

-0.02

(-0.04%)

After hours:

04:06PM EDT

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	50.73	50.75	50.72	50.75	50.75	288,500
26 June 2024	50.74	50.75	50.73	50.73	50.73	353,700
25 June 2024	50.73	50.75	50.73	50.75	50.75	375,300
24 June 2024	50.73	50.75	50.71	50.74	50.74	210,700
21 June 2024	50.77	50.77	50.69	50.73	50.73	352,900
20 June 2024	50.70	50.73	50.69	50.69	50.69	329,900
18 June 2024	50.71	50.72	50.69	50.71	50.71	546,900
17 June 2024	50.70	50.71	50.67	50.70	50.70	316,500
14 June 2024	50.66	50.70	50.66	50.68	50.68	407,500
13 June 2024	50.69	50.70	50.65	50.68	50.68	356,300
12 June 2024	50.67	50.69	50.66	50.67	50.67	199,300
11 June 2024	50.67	50.67	50.65	50.66	50.66	170,800
10 June 2024	50.63	50.66	50.63	50.65	50.65	308,300
07 June 2024	50.61	50.64	50.59	50.63	50.63	468,000
06 June 2024	50.60	50.64	50.60	50.61	50.61	353,300
05 June 2024	50.60	50.62	50.58	50.59	50.59	305,600
04 June 2024	50.58	50.61	50.57	50.60	50.60	330,900
03 June 2024	50.55	50.59	50.55	50.58	50.58	424,100
03 June 2024	0.144 Dividend
31 May 2024	50.68	50.70	50.68	50.69	50.55	323,200
30 May 2024	50.67	50.70	50.67	50.68	50.54	216,300
29 May 2024	50.68	50.71	50.68	50.71	50.57	182,500
28 May 2024	50.71	50.71	50.67	50.68	50.54	320,900
24 May 2024	50.68	50.70	50.67	50.69	50.55	182,400
23 May 2024	50.67	50.70	50.65	50.70	50.56	253,200
22 May 2024	50.68	50.71	50.67	50.70	50.56	284,600
21 May 2024	50.71	50.71	50.69	50.70	50.56	231,300
20 May 2024	50.69	50.70	50.68	50.70	50.56	252,200
17 May 2024	50.71	50.71	50.68	50.70	50.55	148,200
16 May 2024	50.69	50.70	50.68	50.70	50.56	204,000
15 May 2024	50.70	50.70	50.66	50.67	50.53	477,000
14 May 2024	50.66	50.68	50.66	50.67	50.53	189,500
13 May 2024	50.68	50.68	50.64	50.64	50.50	266,400
10 May 2024	50.70	50.70	50.64	50.67	50.53	152,400
09 May 2024	50.64	50.68	50.64	50.66	50.52	205,600
08 May 2024	50.63	50.65	50.62	50.63	50.49	487,700
07 May 2024	50.62	50.65	50.62	50.64	50.50	481,400
06 May 2024	50.61	50.62	50.60	50.62	50.48	264,100
03 May 2024	50.61	50.61	50.57	50.60	50.46	218,100
02 May 2024	50.59	50.59	50.57	50.57	50.43	412,400
01 May 2024	50.59	50.59	50.55	50.59	50.45	368,100
01 May 2024	0.155 Dividend
30 Apr 2024	50.68	50.71	50.68	50.69	50.39	248,500
29 Apr 2024	50.69	50.71	50.68	50.70	50.40	198,100
26 Apr 2024	50.69	50.70	50.66	50.66	50.36	364,700
25 Apr 2024	50.66	50.71	50.65	50.67	50.37	269,200
24 Apr 2024	50.67	50.67	50.65	50.66	50.36	347,000
23 Apr 2024	50.65	50.92	50.63	50.67	50.37	305,600
22 Apr 2024	50.68	50.68	50.66	50.66	50.36	225,600
19 Apr 2024	50.68	50.68	50.65	50.65	50.36	259,400
18 Apr 2024	50.64	50.68	50.64	50.66	50.36	268,900
17 Apr 2024	50.64	50.67	50.62	50.65	50.35	208,000
16 Apr 2024	50.60	50.64	50.58	50.63	50.33	323,100
15 Apr 2024	50.61	50.62	50.59	50.60	50.30	368,500
12 Apr 2024	50.63	50.63	50.57	50.61	50.31	322,000
11 Apr 2024	50.59	50.61	50.58	50.60	50.30	291,500
10 Apr 2024	50.53	50.58	50.53	50.57	50.27	470,800
09 Apr 2024	50.60	50.61	50.58	50.61	50.31	289,600
08 Apr 2024	50.63	50.63	50.58	50.60	50.30	529,200
05 Apr 2024	50.59	50.61	50.57	50.58	50.28	386,100
04 Apr 2024	50.61	50.61	50.58	50.60	50.31	319,300
03 Apr 2024	50.60	50.61	50.58	50.58	50.28	330,800
02 Apr 2024	50.60	50.61	50.58	50.58	50.28	419,100
01 Apr 2024	50.62	50.62	50.59	50.59	50.29	365,400
01 Apr 2024	0.14 Dividend
28 Mar 2024	50.74	50.75	50.72	50.74	50.30	227,000
27 Mar 2024	50.72	50.74	50.71	50.72	50.28	458,600
26 Mar 2024	50.74	50.74	50.72	50.73	50.29	250,500
25 Mar 2024	50.72	50.75	50.72	50.72	50.28	228,900
22 Mar 2024	50.75	50.75	50.72	50.73	50.29	242,800
21 Mar 2024	50.75	50.75	50.72	50.73	50.29	240,700
20 Mar 2024	50.73	50.75	50.73	50.73	50.29	258,000
19 Mar 2024	50.77	50.77	50.72	50.76	50.32	304,300
18 Mar 2024	50.75	50.75	50.71	50.74	50.30	215,300
15 Mar 2024	50.72	50.73	50.70	50.71	50.27	231,700
14 Mar 2024	50.70	50.73	50.69	50.69	50.25	274,200
13 Mar 2024	50.74	50.74	50.71	50.74	50.30	200,100
12 Mar 2024	50.70	50.73	50.70	50.72	50.29	140,000
11 Mar 2024	50.73	50.76	50.71	50.73	50.29	215,000
08 Mar 2024	50.71	50.71	50.69	50.71	50.27	502,900
07 Mar 2024	50.70	50.72	50.69	50.72	50.28	180,600
06 Mar 2024	50.69	50.70	50.68	50.69	50.25	218,400
05 Mar 2024	50.73	50.73	50.68	50.69	50.25	245,100
04 Mar 2024	50.68	50.69	50.66	50.67	50.23	299,200
01 Mar 2024	50.67	50.69	50.66	50.66	50.22	390,200
01 Mar 2024	0.145 Dividend
29 Feb 2024	50.78	50.82	50.78	50.81	50.23	236,500
28 Feb 2024	50.81	50.81	50.79	50.80	50.22	266,000
27 Feb 2024	50.79	50.80	50.78	50.79	50.21	273,600
26 Feb 2024	50.81	50.81	50.76	50.76	50.18	234,800
23 Feb 2024	50.80	50.80	50.75	50.77	50.19	419,200
22 Feb 2024	50.76	50.77	50.75	50.76	50.18	238,400
21 Feb 2024	50.74	50.77	50.74	50.74	50.16	335,200
20 Feb 2024	50.73	50.76	50.72	50.73	50.15	367,200
16 Feb 2024	50.73	50.74	50.72	50.73	50.15	257,100
15 Feb 2024	50.75	50.79	50.71	50.74	50.15	265,700
14 Feb 2024	50.67	50.72	50.67	50.69	50.11	730,700
13 Feb 2024	50.69	50.69	50.65	50.67	50.09	401,600
12 Feb 2024	50.68	50.72	50.68	50.70	50.12	213,600
09 Feb 2024	50.68	50.70	50.68	50.68	50.10	224,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,031.30+28.50(+0.36%)

ASX 2007,788.80+29.20(+0.38%)

AUD/USD0.6623-0.0028(-0.42%)

OIL82.11+0.37(+0.45%)

GOLD2,330.00-6.60(-0.28%)

Bitcoin AUD93,438.73+1,237.40(+1.34%)

JPMorgan Ultra-Short Municipal Income ETF (JMST)

ALL ORDS
8,031.30
+28.50(+0.36%)

ASX 200
7,788.80
+29.20(+0.38%)

AUD/USD
0.6623
-0.0028(-0.42%)

OIL
82.11
+0.37(+0.45%)

GOLD
2,330.00
-6.60(-0.28%)

Bitcoin AUD
93,438.73
+1,237.40(+1.34%)