Jpmorgan Sustainable Municipal Income ETF (JMSI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.21

+0.17

(+0.34%)

At close: 03:47PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	50.05	50.30	50.05	50.21	50.21	10,400
06 May 2024	50.05	50.05	50.04	50.04	50.04	8,900
03 May 2024	49.97	50.06	49.92	50.02	50.02	18,100
02 May 2024	49.75	49.92	49.75	49.90	49.90	13,800
01 May 2024	49.75	49.75	49.70	49.75	49.75	18,000
01 May 2024	0.157 Dividend
30 Apr 2024	49.77	49.87	49.77	49.85	49.69	18,900
29 Apr 2024	49.79	49.86	49.74	49.86	49.70	18,400
26 Apr 2024	49.80	49.81	49.74	49.78	49.62	7,600
25 Apr 2024	49.91	49.91	49.57	49.57	49.41	17,000
24 Apr 2024	49.98	49.98	49.93	49.96	49.80	3,500
23 Apr 2024	49.93	50.06	49.93	50.03	49.87	6,000
22 Apr 2024	49.81	50.00	49.78	49.99	49.83	29,800
19 Apr 2024	49.98	49.98	49.82	49.87	49.71	4,500
18 Apr 2024	49.79	49.87	49.79	49.86	49.70	4,000
17 Apr 2024	49.73	49.84	49.73	49.83	49.67	6,300
16 Apr 2024	49.89	49.92	49.88	49.88	49.73	3,600
15 Apr 2024	49.88	49.95	49.87	49.90	49.74	6,800
12 Apr 2024	49.93	49.96	49.93	49.96	49.80	5,700
11 Apr 2024	49.72	49.93	49.72	49.86	49.70	9,700
10 Apr 2024	49.86	49.97	49.86	49.89	49.73	6,700
09 Apr 2024	50.04	50.08	50.02	50.08	49.92	6,000
08 Apr 2024	49.90	50.06	49.90	50.06	49.90	15,900
05 Apr 2024	49.92	50.00	49.92	49.96	49.80	6,400
04 Apr 2024	50.00	50.03	49.96	50.03	49.87	9,700
03 Apr 2024	49.86	49.98	49.86	49.96	49.80	4,300
02 Apr 2024	50.10	50.20	50.00	50.03	49.87	23,500
01 Apr 2024	50.30	50.33	50.18	50.18	50.02	20,600
01 Apr 2024	0.149 Dividend
28 Mar 2024	50.32	50.47	50.31	50.39	50.08	12,800
27 Mar 2024	50.33	50.41	50.33	50.40	50.09	1,300
26 Mar 2024	50.47	50.48	50.40	50.40	50.09	5,500
25 Mar 2024	50.51	50.53	50.45	50.45	50.14	2,800
22 Mar 2024	50.38	50.51	50.37	50.51	50.20	16,100
21 Mar 2024	50.38	50.38	50.33	50.38	50.07	1,600
20 Mar 2024	50.41	50.41	50.38	50.39	50.08	1,700
19 Mar 2024	50.57	50.57	50.35	50.39	50.08	4,500
18 Mar 2024	50.31	50.40	50.31	50.38	50.07	3,900
15 Mar 2024	50.40	50.40	50.40	50.40	50.09	400
14 Mar 2024	50.49	50.49	50.38	50.38	50.07	4,600
13 Mar 2024	50.46	50.53	50.46	50.46	50.15	11,400
12 Mar 2024	50.43	50.51	50.43	50.47	50.16	5,100
11 Mar 2024	50.54	50.54	50.46	50.48	50.17	3,600
08 Mar 2024	50.40	50.50	50.40	50.47	50.16	5,000
07 Mar 2024	50.64	50.64	50.35	50.44	50.13	76,700
06 Mar 2024	50.37	50.41	50.37	50.40	50.10	20,900
05 Mar 2024	50.38	50.46	50.37	50.44	50.13	49,400
04 Mar 2024	50.30	50.34	50.30	50.30	49.99	5,900
01 Mar 2024	50.34	50.37	50.30	50.37	50.06	3,200
01 Mar 2024	0.154 Dividend
29 Feb 2024	50.41	50.51	50.41	50.49	50.02	21,700
28 Feb 2024	50.36	50.41	50.35	50.40	49.94	5,500
27 Feb 2024	50.40	50.47	50.37	50.37	49.91	10,500
26 Feb 2024	50.41	50.42	50.24	50.24	49.78	12,900
23 Feb 2024	50.38	50.45	50.38	50.45	49.99	7,200
22 Feb 2024	50.41	50.41	50.28	50.28	49.82	13,000
21 Feb 2024	50.28	50.33	50.28	50.30	49.84	4,200
20 Feb 2024	50.26	50.26	50.25	50.26	49.80	11,800
16 Feb 2024	50.31	50.32	50.25	50.25	49.79	9,300
15 Feb 2024	50.25	50.34	50.25	50.25	49.79	3,100
14 Feb 2024	50.15	50.25	50.15	50.23	49.77	6,400
13 Feb 2024	50.24	50.24	50.12	50.12	49.66	8,000
12 Feb 2024	50.35	50.42	50.34	50.41	49.95	7,300
09 Feb 2024	50.32	50.33	50.30	50.32	49.86	5,600
08 Feb 2024	50.23	50.45	50.23	50.31	49.85	18,900
07 Feb 2024	50.30	50.35	50.28	50.30	49.84	9,500
06 Feb 2024	50.24	50.30	50.22	50.25	49.79	7,600
05 Feb 2024	50.38	50.38	50.13	50.13	49.67	12,200
02 Feb 2024	50.50	50.50	50.33	50.33	49.87	23,100
01 Feb 2024	50.40	50.53	50.40	50.53	50.07	10,000
01 Feb 2024	0.146 Dividend
31 Jan 2024	50.40	50.49	50.40	50.49	49.88	12,800
30 Jan 2024	50.26	50.39	50.26	50.37	49.77	6,100
29 Jan 2024	50.14	50.30	50.14	50.30	49.70	5,900
26 Jan 2024	50.16	50.20	50.07	50.16	49.56	31,000
25 Jan 2024	50.18	50.18	50.14	50.18	49.58	8,200
24 Jan 2024	50.20	50.25	50.10	50.10	49.50	15,000
23 Jan 2024	50.18	50.18	50.10	50.11	49.51	10,100
22 Jan 2024	50.21	50.23	50.20	50.20	49.60	15,300
19 Jan 2024	50.34	50.34	50.09	50.15	49.55	70,300
18 Jan 2024	50.40	50.40	50.20	50.20	49.60	20,200
17 Jan 2024	50.50	50.50	50.40	50.46	49.85	10,000
16 Jan 2024	50.75	50.75	50.44	50.50	49.90	37,300
12 Jan 2024	50.50	50.64	50.49	50.56	49.95	24,100
11 Jan 2024	50.43	50.48	50.43	50.45	49.84	21,200
10 Jan 2024	50.45	50.56	50.45	50.47	49.86	5,500
09 Jan 2024	50.55	50.59	50.55	50.55	49.94	2,500
08 Jan 2024	50.57	50.70	50.57	50.60	49.99	16,500
05 Jan 2024	50.55	50.59	50.50	50.52	49.91	4,900
04 Jan 2024	50.54	50.56	50.52	50.54	49.93	3,400
03 Jan 2024	50.53	50.55	50.53	50.55	49.94	8,600
02 Jan 2024	50.62	50.68	50.55	50.55	49.94	5,400
29 Dec 2023	50.49	50.58	50.48	50.53	49.92	11,100
28 Dec 2023	50.62	50.62	50.52	50.53	49.92	9,500
28 Dec 2023	0.146 Dividend
27 Dec 2023	50.79	50.79	50.65	50.65	49.90	10,600
26 Dec 2023	50.69	50.69	50.60	50.65	49.90	2,100
22 Dec 2023	50.75	50.75	50.61	50.61	49.86	10,000
21 Dec 2023	50.67	50.67	50.61	50.63	49.88	2,600
20 Dec 2023	50.57	50.61	50.56	50.61	49.86	9,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,782.89-17.89(-0.15%)

NZD/USD0.5983-0.0023(-0.38%)

ALL ORDS8,076.70+11.20(+0.14%)

OIL77.15-1.23(-1.57%)

GOLD2,315.60-8.60(-0.37%)

Jpmorgan Sustainable Municipal Income ETF (JMSI)

NZX 50
11,782.89
-17.89(-0.15%)

NZD/USD
0.5983
-0.0023(-0.38%)

ALL ORDS
8,076.70
+11.20(+0.14%)

OIL
77.15
-1.23(-1.57%)

GOLD
2,315.60
-8.60(-0.37%)