Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Jpmorgan High Yield Municipal ETF (JMHI)
Jpmorgan High Yield Municipal ETF (JMHI) Historical

JMHI Jpmorgan High Yield Municipal ETF

49.94

0.001 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

JMHI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	49.94	0.00	0.00%	49.88	49.979	49.85	6,274
Jun 13 2024	49.939	0.21	0.42%	49.81	49.94	49.78	14,394
Jun 12 2024	49.73	0.24	0.48%	49.63	49.78	49.54	26,129
Jun 11 2024	49.49	0.07	0.13%	49.41	49.49	49.41	7,452
Jun 10 2024	49.425	0.03	0.07%	49.37	49.4437	49.37	17,957
Jun 07 2024	49.39	-0.26	-0.52%	49.55	49.55	49.39	11,451
Jun 06 2024	49.65	0.12	0.23%	49.60	49.6641	49.59	7,510
Jun 05 2024	49.535	0.21	0.43%	49.33	49.551	49.33	5,705
Jun 04 2024	49.325	0.11	0.21%	49.25	49.33	49.25	7,563
Jun 03 2024	49.22	-0.08	-0.15%	49.18	49.22	49.175	6,048
May 31 2024	49.295	0.11	0.21%	49.17	49.295	49.17	9,764
May 30 2024	49.19	-0.02	-0.04%	49.15	49.19	49.15	1,572
May 29 2024	49.21	-0.15	-0.30%	49.29	49.33	49.21	7,141
May 28 2024	49.36	-0.03	-0.06%	49.4099	49.41	49.36	4,831
May 24 2024	49.39	-0.07	-0.13%	49.41	49.42	49.36	20,957
May 23 2024	49.455	-0.10	-0.19%	49.47	49.59	49.4301	9,347
May 22 2024	49.55	-0.01	-0.02%	49.56	49.6249	49.55	5,212
May 21 2024	49.56	-0.12	-0.24%	49.72	49.72	49.56	14,885
May 20 2024	49.68	0.01	0.01%	49.69	49.695	49.64	2,156
May 17 2024	49.675	-0.05	-0.10%	49.70	49.71	49.64	10,588
May 16 2024	49.725	-0.02	-0.03%	49.76	49.76	49.7001	4,388
May 15 2024	49.74	0.15	0.29%	49.69	49.74	49.65	12,312
May 14 2024	49.595	0.09	0.17%	49.61	49.65	49.51	13,287
May 13 2024	49.51	-0.01	-0.02%	49.55	49.55	49.47	3,857
May 10 2024	49.52	-0.03	-0.06%	49.53	49.53	49.50	4,375
May 09 2024	49.55	0.05	0.11%	49.51	49.55	49.50	6,932
May 08 2024	49.4951	0.07	0.13%	49.43	49.4951	49.43	6,868
May 07 2024	49.43	0.17	0.35%	49.31	49.43	49.31	7,069
May 06 2024	49.26	0.10	0.20%	49.25	49.26	49.20	10,743
May 03 2024	49.16	0.14	0.29%	49.40	49.40	49.11	13,665
May 02 2024	49.02	0.04	0.09%	48.92	49.02	48.92	6,003
May 01 2024	48.9774	-0.22	-0.45%	49.10	49.10	48.9319	7,898
Apr 30 2024	49.20	-0.05	-0.10%	49.24	49.24	49.20	2,049
Apr 29 2024	49.25	0.01	0.02%	49.25	49.27	49.24	18,134
Apr 26 2024	49.24	-0.03	-0.06%	49.3199	49.3199	49.185	17,567
Apr 25 2024	49.272	-0.06	-0.13%	49.26	49.29	49.26	53,657
Apr 24 2024	49.335	0.00	0.01%	49.37	49.37	49.2901	4,802
Apr 23 2024	49.3302	0.03	0.06%	49.32	49.35	49.29	11,600
Apr 22 2024	49.30	0.03	0.06%	49.38	49.38	49.2813	479
Apr 19 2024	49.27	-0.09	-0.18%	49.55	49.55	49.2667	5,991
Apr 18 2024	49.36	0.03	0.06%	49.49	49.49	49.29	18,155
Apr 17 2024	49.33	0.04	0.08%	49.36	49.36	49.23	4,441
Apr 16 2024	49.29	0.06	0.12%	49.20	49.32	49.18	12,687
Apr 15 2024	49.23	-0.13	-0.26%	49.23	49.29	49.19	7,958
Apr 12 2024	49.36	0.25	0.51%	49.23	49.39	49.23	31,286
Apr 11 2024	49.11	-0.04	-0.08%	49.11	49.28	49.11	10,622
Apr 10 2024	49.15	-0.14	-0.28%	49.25	49.25	49.15	11,164
Apr 09 2024	49.2899	0.04	0.08%	49.25	49.30	49.25	5,033
Apr 08 2024	49.25	-0.01	-0.02%	49.25	49.33	49.24	8,892
Apr 05 2024	49.26	-0.14	-0.28%	49.25	49.38	49.25	8,734
Apr 04 2024	49.399	0.08	0.17%	49.35	49.42	49.35	9,544
Apr 03 2024	49.315	-0.14	-0.27%	49.51	49.51	49.29	12,404
Apr 02 2024	49.45	-0.17	-0.34%	49.62	49.62	49.45	7,203
Apr 01 2024	49.62	-0.23	-0.46%	49.77	49.77	49.62	8,073
Mar 28 2024	49.85	0.04	0.08%	49.78	49.855	49.78	2,370
Mar 27 2024	49.81	-0.05	-0.10%	49.76	49.81	49.76	6,866
Mar 26 2024	49.86	-0.04	-0.08%	49.92	49.94	49.86	5,799
Mar 25 2024	49.90	-0.01	-0.02%	49.85	49.99	49.84	9,514
Mar 22 2024	49.91	0.13	0.25%	49.80	49.91	49.80	12,373
Mar 21 2024	49.785	-0.02	-0.03%	49.87	49.87	49.76	3,316
Mar 20 2024	49.80	0.05	0.10%	49.75	49.81	49.75	2,874
Mar 19 2024	49.75	0.00	0.00%	49.72	49.75	49.72	4,746
Mar 18 2024	49.752	-0.03	-0.06%	49.78	49.7841	49.75	6,712

Jpmorgan High Yield Muni...

BNP Paribas Issuance

CEPAC MCRJ CPA MB

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions