Jpmorgan High Yield Municipal ETF (JMHI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 49.51 | 49.53 | 49.51 | 49.51 | 49.51 | 4,644 |
| 08 May 2024 | 49.44 | 49.49 | 49.44 | 49.49 | 49.49 | 6,900 |
| 07 May 2024 | 49.31 | 49.43 | 49.31 | 49.43 | 49.43 | 7,400 |
| 06 May 2024 | 49.25 | 49.26 | 49.20 | 49.26 | 49.26 | 10,700 |
| 03 May 2024 | 49.40 | 49.40 | 49.11 | 49.16 | 49.16 | 13,700 |
| 02 May 2024 | 48.92 | 49.02 | 48.92 | 49.02 | 49.02 | 6,000 |
| 01 May 2024 | 49.10 | 49.10 | 48.93 | 48.98 | 48.98 | 7,900 |
| 01 May 2024 | 0.199 Dividend | |||||
| 30 Apr 2024 | 49.24 | 49.24 | 49.20 | 49.20 | 49.00 | 2,000 |
| 29 Apr 2024 | 49.24 | 49.27 | 49.24 | 49.25 | 49.05 | 18,100 |
| 26 Apr 2024 | 49.32 | 49.32 | 49.19 | 49.24 | 49.04 | 17,600 |
| 25 Apr 2024 | 49.31 | 49.31 | 49.26 | 49.27 | 49.07 | 54,000 |
| 24 Apr 2024 | 49.37 | 49.37 | 49.29 | 49.33 | 49.14 | 4,800 |
| 23 Apr 2024 | 49.32 | 49.35 | 49.29 | 49.33 | 49.13 | 11,600 |
| 22 Apr 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 49.10 | 500 |
| 19 Apr 2024 | 49.28 | 49.34 | 49.27 | 49.27 | 49.07 | 6,000 |
| 18 Apr 2024 | 49.32 | 49.36 | 49.29 | 49.36 | 49.16 | 18,300 |
| 17 Apr 2024 | 49.36 | 49.36 | 49.23 | 49.33 | 49.13 | 4,400 |
| 16 Apr 2024 | 49.20 | 49.32 | 49.18 | 49.29 | 49.09 | 12,800 |
| 15 Apr 2024 | 49.23 | 49.29 | 49.19 | 49.23 | 49.03 | 8,000 |
| 12 Apr 2024 | 49.23 | 49.39 | 49.23 | 49.36 | 49.16 | 31,300 |
| 11 Apr 2024 | 49.11 | 49.28 | 49.11 | 49.11 | 48.91 | 10,600 |
| 10 Apr 2024 | 49.25 | 49.25 | 49.15 | 49.15 | 48.95 | 11,200 |
| 09 Apr 2024 | 49.25 | 49.30 | 49.25 | 49.29 | 49.09 | 5,000 |
| 08 Apr 2024 | 49.25 | 49.33 | 49.24 | 49.25 | 49.05 | 8,900 |
| 05 Apr 2024 | 49.25 | 49.38 | 49.25 | 49.26 | 49.06 | 9,000 |
| 04 Apr 2024 | 49.35 | 49.42 | 49.35 | 49.40 | 49.20 | 9,500 |
| 03 Apr 2024 | 49.51 | 49.51 | 49.29 | 49.31 | 49.12 | 12,400 |
| 02 Apr 2024 | 49.62 | 49.62 | 49.45 | 49.45 | 49.25 | 7,200 |
| 01 Apr 2024 | 49.77 | 49.77 | 49.62 | 49.62 | 49.42 | 8,100 |
| 01 Apr 2024 | 0.188 Dividend | |||||
| 28 Mar 2024 | 49.84 | 49.85 | 49.84 | 49.85 | 49.46 | 2,400 |
| 27 Mar 2024 | 49.76 | 49.81 | 49.76 | 49.81 | 49.42 | 6,900 |
| 26 Mar 2024 | 49.92 | 49.94 | 49.86 | 49.86 | 49.47 | 5,800 |
| 25 Mar 2024 | 49.85 | 49.99 | 49.84 | 49.90 | 49.51 | 9,500 |
| 22 Mar 2024 | 49.80 | 49.91 | 49.80 | 49.91 | 49.52 | 12,400 |
| 21 Mar 2024 | 49.81 | 49.84 | 49.76 | 49.78 | 49.40 | 3,300 |
| 20 Mar 2024 | 49.75 | 49.81 | 49.75 | 49.80 | 49.41 | 2,900 |
| 19 Mar 2024 | 49.72 | 49.75 | 49.72 | 49.75 | 49.36 | 4,700 |
| 18 Mar 2024 | 49.78 | 49.78 | 49.75 | 49.75 | 49.36 | 6,700 |
| 15 Mar 2024 | 49.80 | 49.80 | 49.78 | 49.78 | 49.39 | 3,200 |
| 14 Mar 2024 | 49.90 | 49.92 | 49.80 | 49.82 | 49.43 | 6,400 |
| 13 Mar 2024 | 49.81 | 49.89 | 49.81 | 49.89 | 49.50 | 3,200 |
| 12 Mar 2024 | 49.78 | 49.86 | 49.78 | 49.79 | 49.41 | 54,700 |
| 11 Mar 2024 | 49.88 | 49.90 | 49.82 | 49.86 | 49.47 | 9,900 |
| 08 Mar 2024 | 49.75 | 49.90 | 49.75 | 49.84 | 49.45 | 4,600 |
| 07 Mar 2024 | 49.83 | 49.87 | 49.81 | 49.83 | 49.44 | 4,200 |
| 06 Mar 2024 | 49.75 | 49.78 | 49.70 | 49.74 | 49.36 | 3,700 |
| 05 Mar 2024 | 49.62 | 49.74 | 49.62 | 49.74 | 49.35 | 9,000 |
| 04 Mar 2024 | 49.65 | 49.67 | 49.60 | 49.65 | 49.26 | 5,800 |
| 01 Mar 2024 | 49.68 | 49.73 | 49.63 | 49.73 | 49.34 | 6,000 |
| 01 Mar 2024 | 0.192 Dividend | |||||
| 29 Feb 2024 | 49.65 | 49.75 | 49.65 | 49.75 | 49.17 | 5,800 |
| 28 Feb 2024 | 49.65 | 49.74 | 49.65 | 49.74 | 49.16 | 7,300 |
| 27 Feb 2024 | 49.65 | 49.67 | 49.65 | 49.67 | 49.09 | 3,000 |
| 26 Feb 2024 | 49.63 | 49.66 | 49.63 | 49.66 | 49.08 | 7,200 |
| 23 Feb 2024 | 49.50 | 49.65 | 49.50 | 49.58 | 49.00 | 15,500 |
| 22 Feb 2024 | 49.47 | 49.53 | 49.47 | 49.49 | 48.92 | 600 |
| 21 Feb 2024 | 49.40 | 49.43 | 49.40 | 49.42 | 48.85 | 4,500 |
| 20 Feb 2024 | 49.28 | 49.38 | 49.28 | 49.35 | 48.77 | 5,000 |
| 16 Feb 2024 | 49.30 | 49.35 | 49.27 | 49.31 | 48.74 | 3,900 |
| 15 Feb 2024 | 49.49 | 49.49 | 49.28 | 49.37 | 48.80 | 5,000 |
| 14 Feb 2024 | 49.14 | 49.20 | 49.14 | 49.20 | 48.63 | 4,600 |
| 13 Feb 2024 | 49.36 | 49.36 | 49.04 | 49.05 | 48.48 | 15,400 |
| 12 Feb 2024 | 49.35 | 49.40 | 49.35 | 49.40 | 48.82 | 2,100 |
| 09 Feb 2024 | 49.33 | 49.33 | 49.31 | 49.32 | 48.75 | 4,600 |
| 08 Feb 2024 | 49.36 | 49.39 | 49.35 | 49.37 | 48.80 | 6,300 |
| 07 Feb 2024 | 49.27 | 49.35 | 49.27 | 49.32 | 48.75 | 5,400 |
| 06 Feb 2024 | 49.12 | 49.33 | 49.12 | 49.33 | 48.76 | 29,600 |
| 05 Feb 2024 | 49.47 | 49.49 | 49.10 | 49.11 | 48.54 | 21,700 |
| 02 Feb 2024 | 49.68 | 49.71 | 49.46 | 49.46 | 48.88 | 11,700 |
| 01 Feb 2024 | 49.68 | 49.87 | 49.64 | 49.85 | 49.27 | 16,400 |
| 01 Feb 2024 | 0.188 Dividend | |||||
| 31 Jan 2024 | 49.38 | 49.65 | 49.38 | 49.64 | 48.88 | 32,400 |
| 30 Jan 2024 | 49.18 | 49.35 | 49.18 | 49.35 | 48.59 | 20,600 |
| 29 Jan 2024 | 49.05 | 49.23 | 49.05 | 49.23 | 48.47 | 7,400 |
| 26 Jan 2024 | 49.10 | 49.14 | 49.10 | 49.10 | 48.34 | 21,900 |
| 25 Jan 2024 | 48.95 | 49.04 | 48.89 | 49.04 | 48.29 | 9,300 |
| 24 Jan 2024 | 48.95 | 48.95 | 48.90 | 48.90 | 48.15 | 1,600 |
| 23 Jan 2024 | 48.95 | 48.97 | 48.87 | 48.89 | 48.13 | 10,200 |
| 22 Jan 2024 | 49.00 | 49.10 | 48.96 | 49.05 | 48.30 | 15,800 |
| 19 Jan 2024 | 49.10 | 49.13 | 49.01 | 49.05 | 48.30 | 4,500 |
| 18 Jan 2024 | 49.25 | 49.26 | 49.20 | 49.20 | 48.44 | 8,200 |
| 17 Jan 2024 | 49.36 | 49.44 | 49.30 | 49.30 | 48.54 | 11,500 |
| 16 Jan 2024 | 49.60 | 49.60 | 49.40 | 49.40 | 48.64 | 10,800 |
| 12 Jan 2024 | 49.40 | 49.53 | 49.40 | 49.52 | 48.76 | 7,300 |
| 11 Jan 2024 | 49.46 | 49.59 | 49.45 | 49.46 | 48.70 | 12,200 |
| 10 Jan 2024 | 49.45 | 49.65 | 49.45 | 49.51 | 48.75 | 56,800 |
| 09 Jan 2024 | 49.55 | 49.60 | 49.46 | 49.49 | 48.73 | 5,500 |
| 08 Jan 2024 | 49.55 | 49.60 | 49.47 | 49.50 | 48.74 | 111,000 |
| 05 Jan 2024 | 49.50 | 49.60 | 49.46 | 49.49 | 48.73 | 18,400 |
| 04 Jan 2024 | 49.52 | 49.60 | 49.45 | 49.50 | 48.74 | 29,300 |
| 03 Jan 2024 | 49.66 | 49.70 | 49.57 | 49.62 | 48.86 | 54,300 |
| 02 Jan 2024 | 49.60 | 49.76 | 49.60 | 49.63 | 48.87 | 4,300 |
| 29 Dec 2023 | 49.65 | 49.65 | 49.55 | 49.60 | 48.84 | 28,900 |
| 28 Dec 2023 | 49.81 | 49.81 | 49.63 | 49.65 | 48.88 | 23,100 |
| 28 Dec 2023 | 0.235 Dividend | |||||
| 27 Dec 2023 | 49.90 | 50.00 | 49.90 | 49.99 | 48.99 | 19,400 |
| 26 Dec 2023 | 49.71 | 49.80 | 49.63 | 49.80 | 48.80 | 18,900 |
| 22 Dec 2023 | 49.79 | 49.85 | 49.43 | 49.73 | 48.74 | 25,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.