Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Jpmorgan Sustainable Municipal Income ETF (JMSI)
Jpmorgan Sustainable Municipal Income ETF (JMSI) Historical

JMSI Jpmorgan Sustainable Municipal Income ETF

50.405

-0.025 (-0.05%)

Jun 20 2024 - Closed

Delayed by 15 minutes

JMSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	50.405	-0.03	-0.05%	50.35	50.48	50.33	26,418
Jun 18 2024	50.43	0.00	0.00%	50.31	50.43	50.31	7,240
Jun 17 2024	50.43	0.01	0.02%	50.40	50.44	50.33	10,935
Jun 14 2024	50.42	0.02	0.04%	50.30	50.46	50.30	8,555
Jun 13 2024	50.40	0.13	0.26%	50.30	50.40	50.30	2,391
Jun 12 2024	50.27	0.27	0.54%	50.19	50.35	50.12	6,027
Jun 11 2024	50.00	0.01	0.02%	49.95	50.06	49.95	4,271
Jun 10 2024	49.99	0.00	0.00%	49.89	50.05	49.89	23,956
Jun 07 2024	49.99	-0.18	-0.35%	49.98	50.07	49.98	5,153
Jun 06 2024	50.165	0.16	0.31%	49.86	50.20	49.86	27,326
Jun 05 2024	50.01	0.14	0.29%	49.86	50.0799	49.86	10,692
Jun 04 2024	49.8655	0.10	0.20%	49.77	49.90	49.77	6,359
Jun 03 2024	49.765	-0.01	-0.03%	49.6898	49.7747	49.6898	17,277
May 31 2024	49.778	0.04	0.09%	49.68	49.78	49.65	12,726
May 30 2024	49.7343	0.00	0.00%	49.44	49.76	49.44	6,724
May 29 2024	49.735	-0.10	-0.19%	49.82	49.84	49.735	5,859
May 28 2024	49.83	-0.01	-0.02%	49.91	49.91	49.818	8,283
May 24 2024	49.84	-0.05	-0.10%	49.83	49.8738	49.83	17,376
May 23 2024	49.89	-0.08	-0.15%	49.94	49.94	49.78	19,861
May 22 2024	49.965	-0.14	-0.27%	50.00	50.05	49.965	6,042
May 21 2024	50.10	-0.03	-0.05%	50.05	50.13	50.05	4,906
May 20 2024	50.125	-0.05	-0.09%	50.14	50.1981	50.10	6,053
May 17 2024	50.17	-0.09	-0.18%	50.21	50.30	50.17	7,902
May 16 2024	50.26	-0.01	-0.02%	50.25	50.3216	50.25	9,988
May 15 2024	50.27	0.08	0.15%	50.26	50.32	50.23	8,847
May 14 2024	50.195	0.02	0.05%	50.18	50.23	50.13	7,194
May 13 2024	50.17	0.05	0.10%	50.18	50.24	50.16	8,206
May 10 2024	50.12	-0.09	-0.18%	50.19	50.2492	50.12	10,848
May 09 2024	50.21	-0.04	-0.08%	50.23	50.29	50.21	13,671
May 08 2024	50.25	0.04	0.08%	50.15	50.30	50.15	6,304
May 07 2024	50.21	0.17	0.34%	50.05	50.30	50.05	10,398
May 06 2024	50.04	0.02	0.04%	50.00	50.05	50.00	8,882
May 03 2024	50.02	0.12	0.24%	50.01	50.0596	49.92	18,114
May 02 2024	49.90	0.15	0.30%	49.75	49.915	49.75	13,752
May 01 2024	49.75	-0.10	-0.19%	49.77	49.77	49.70	18,047
Apr 30 2024	49.845	-0.02	-0.03%	49.77	49.87	49.77	18,859
Apr 29 2024	49.86	0.08	0.17%	49.79	49.86	49.74	18,437
Apr 26 2024	49.7754	0.21	0.41%	49.84	49.84	49.74	7,589
Apr 25 2024	49.57	-0.39	-0.77%	49.91	49.91	49.57	17,035
Apr 24 2024	49.955	-0.08	-0.15%	49.96	49.98	49.93	3,463
Apr 23 2024	50.03	0.04	0.08%	49.93	50.06	49.93	6,010
Apr 22 2024	49.99	0.12	0.24%	49.94	50.00	49.7811	29,766
Apr 19 2024	49.87	0.01	0.02%	49.98	49.98	49.82	4,450
Apr 18 2024	49.86	0.03	0.06%	49.92	49.92	49.79	3,998
Apr 17 2024	49.83	-0.06	-0.11%	49.73	49.84	49.73	6,334
Apr 16 2024	49.885	-0.01	-0.02%	49.98	49.98	49.885	3,566
Apr 15 2024	49.895	-0.06	-0.12%	49.88	49.95	49.87	6,806
Apr 12 2024	49.955	0.09	0.19%	49.93	49.96	49.93	5,731
Apr 11 2024	49.86	-0.03	-0.06%	49.72	49.93	49.72	9,667
Apr 10 2024	49.89	-0.19	-0.38%	49.86	49.97	49.86	6,691
Apr 09 2024	50.08	0.02	0.04%	50.04	50.08	50.02	5,979
Apr 08 2024	50.06	0.10	0.20%	49.90	50.06	49.90	15,877
Apr 05 2024	49.96	-0.07	-0.14%	49.92	50.00	49.92	6,358
Apr 04 2024	50.03	0.07	0.14%	50.00	50.03	49.96	9,710
Apr 03 2024	49.96	-0.07	-0.14%	49.86	49.98	49.86	4,221
Apr 02 2024	50.03	-0.15	-0.30%	50.10	50.20	50.00	23,502
Apr 01 2024	50.18	-0.21	-0.42%	50.30	50.33	50.18	20,621
Mar 28 2024	50.39	-0.01	-0.01%	50.53	50.53	50.31	12,758
Mar 27 2024	50.395	-0.01	-0.01%	50.33	50.4094	50.33	1,299
Mar 26 2024	50.40	-0.05	-0.10%	50.47	50.48	50.40	5,498
Mar 25 2024	50.45	-0.06	-0.12%	50.51	50.53	50.45	2,799

Jpmorgan Sustainable Mun...

Lyxor ETF EuroMTS AAA Ma...

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