JPMorgan Municipal ETF (JMUB)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

50.24

+0.09

(+0.18%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	50.28	50.28	50.21	50.24	50.24	248,389
02 May 2024	50.09	50.16	50.09	50.15	50.15	383,200
01 May 2024	50.11	50.12	50.03	50.09	50.09	159,400
01 May 2024	0.151 Dividend
30 Apr 2024	50.14	50.18	50.10	50.15	50.00	78,300
29 Apr 2024	50.21	50.22	50.17	50.20	50.05	103,200
26 Apr 2024	50.12	50.20	50.10	50.15	49.99	447,100
25 Apr 2024	50.09	50.12	50.08	50.10	49.95	229,100
24 Apr 2024	50.25	50.25	50.19	50.24	50.09	139,700
23 Apr 2024	50.26	50.32	50.22	50.25	50.10	183,000
22 Apr 2024	50.25	50.26	50.21	50.25	50.10	192,600
19 Apr 2024	50.28	50.28	50.22	50.24	50.09	343,200
18 Apr 2024	50.17	50.22	50.14	50.20	50.05	213,400
17 Apr 2024	50.15	50.26	50.07	50.22	50.07	132,900
16 Apr 2024	50.16	50.17	50.08	50.12	49.97	261,300
15 Apr 2024	50.21	50.21	50.10	50.20	50.05	297,500
12 Apr 2024	50.15	50.33	50.15	50.22	50.07	164,100
11 Apr 2024	50.09	50.19	50.03	50.11	49.96	304,700
10 Apr 2024	50.15	50.15	50.01	50.06	49.91	173,500
09 Apr 2024	50.35	50.37	50.33	50.36	50.21	497,300
08 Apr 2024	50.25	50.30	50.20	50.28	50.13	150,800
05 Apr 2024	50.19	50.31	50.19	50.27	50.12	186,000
04 Apr 2024	50.31	50.38	50.25	50.38	50.23	232,000
03 Apr 2024	50.21	50.28	50.17	50.28	50.13	263,400
02 Apr 2024	50.34	50.38	50.30	50.36	50.21	179,800
01 Apr 2024	50.55	50.55	50.40	50.44	50.29	124,700
28 Mar 2024	50.65	50.77	50.65	50.74	50.59	136,500
27 Mar 2024	50.71	50.74	50.69	50.74	50.59	121,800
26 Mar 2024	50.79	50.79	50.69	50.70	50.55	130,600
25 Mar 2024	50.78	50.80	50.76	50.77	50.62	69,000
22 Mar 2024	50.88	50.88	50.78	50.78	50.63	152,900
21 Mar 2024	50.82	50.82	50.72	50.74	50.58	92,800
20 Mar 2024	50.80	50.81	50.75	50.79	50.64	127,600
19 Mar 2024	50.83	50.83	50.77	50.79	50.64	123,600
18 Mar 2024	50.70	50.77	50.70	50.76	50.61	269,300
15 Mar 2024	50.79	50.79	50.70	50.71	50.55	157,600
14 Mar 2024	50.88	50.88	50.71	50.76	50.61	137,800
13 Mar 2024	50.92	50.92	50.84	50.85	50.70	100,500
12 Mar 2024	50.84	50.84	50.78	50.80	50.65	102,700
11 Mar 2024	50.83	50.87	50.83	50.85	50.69	112,700
08 Mar 2024	50.85	50.88	50.85	50.85	50.70	133,500
07 Mar 2024	50.84	50.87	50.81	50.87	50.72	133,400
06 Mar 2024	50.76	50.80	50.72	50.75	50.60	130,200
05 Mar 2024	50.81	50.83	50.72	50.74	50.59	220,600
04 Mar 2024	50.64	50.67	50.62	50.65	50.50	173,400
01 Mar 2024	50.72	50.74	50.63	50.69	50.54	209,700
29 Feb 2024	50.92	50.92	50.83	50.84	50.69	97,500
28 Feb 2024	50.81	50.84	50.78	50.83	50.68	145,200
27 Feb 2024	50.80	50.82	50.74	50.76	50.61	153,400
26 Feb 2024	50.83	50.83	50.73	50.77	50.62	129,800
23 Feb 2024	50.73	50.80	50.73	50.76	50.61	304,500
22 Feb 2024	50.73	50.76	50.70	50.72	50.57	267,300
21 Feb 2024	50.77	50.77	50.72	50.76	50.61	107,100
20 Feb 2024	50.67	50.78	50.67	50.72	50.57	160,800
16 Feb 2024	50.71	50.72	50.64	50.70	50.55	115,100
15 Feb 2024	50.80	50.80	50.70	50.74	50.59	180,700
14 Feb 2024	50.65	50.70	50.58	50.67	50.52	159,200
13 Feb 2024	50.67	50.67	50.55	50.58	50.42	333,700
12 Feb 2024	50.84	50.84	50.77	50.79	50.64	117,000
09 Feb 2024	50.73	50.73	50.66	50.71	50.56	149,900
08 Feb 2024	50.71	50.73	50.65	50.69	50.54	190,600
07 Feb 2024	50.71	50.73	50.68	50.71	50.56	117,600
06 Feb 2024	50.65	50.72	50.60	50.68	50.53	230,900
05 Feb 2024	50.80	50.80	50.53	50.54	50.39	225,400
02 Feb 2024	50.93	50.93	50.73	50.79	50.64	276,800
01 Feb 2024	51.01	51.09	50.96	51.04	50.89	284,600
01 Feb 2024	0.14 Dividend
31 Jan 2024	50.92	51.04	50.90	51.03	50.74	280,700
30 Jan 2024	50.82	50.85	50.73	50.83	50.54	218,000
29 Jan 2024	50.74	50.77	50.68	50.77	50.48	189,400
26 Jan 2024	50.66	50.66	50.58	50.63	50.34	291,200
25 Jan 2024	50.68	50.68	50.59	50.64	50.35	140,300
24 Jan 2024	50.65	50.66	50.51	50.54	50.25	272,200
23 Jan 2024	50.64	50.64	50.51	50.56	50.27	119,100
22 Jan 2024	50.60	50.65	50.60	50.64	50.35	254,200
19 Jan 2024	50.57	50.60	50.54	50.58	50.28	178,400
18 Jan 2024	50.79	50.79	50.64	50.66	50.37	119,500
17 Jan 2024	50.88	50.88	50.73	50.80	50.51	154,700
16 Jan 2024	50.98	50.98	50.82	50.92	50.63	126,700
12 Jan 2024	51.04	51.05	50.94	50.98	50.69	131,400
11 Jan 2024	50.94	51.02	50.88	51.00	50.71	228,000
10 Jan 2024	51.05	51.05	50.94	50.94	50.65	316,000
09 Jan 2024	51.00	51.01	50.97	51.00	50.71	396,900
08 Jan 2024	50.96	51.03	50.91	51.01	50.72	180,900
05 Jan 2024	50.82	51.00	50.82	50.89	50.60	139,000
04 Jan 2024	50.91	50.96	50.88	50.93	50.64	146,200
03 Jan 2024	50.95	50.99	50.88	50.99	50.70	163,200
02 Jan 2024	50.93	50.96	50.88	50.95	50.66	388,400
29 Dec 2023	51.06	51.06	50.93	50.96	50.67	222,700
28 Dec 2023	51.07	51.07	50.94	50.97	50.68	147,400
28 Dec 2023	0.137 Dividend
27 Dec 2023	51.13	51.19	51.08	51.17	50.74	268,100
26 Dec 2023	51.13	51.13	51.02	51.06	50.63	157,000
22 Dec 2023	51.06	51.06	50.90	51.00	50.57	170,500
21 Dec 2023	51.09	51.09	50.99	51.01	50.58	253,500
20 Dec 2023	51.01	51.02	50.91	51.01	50.58	255,200
19 Dec 2023	50.79	50.94	50.79	50.90	50.47	261,200
18 Dec 2023	50.93	50.93	50.77	50.81	50.38	178,200
15 Dec 2023	50.96	50.96	50.81	50.82	50.39	318,400
14 Dec 2023	50.77	50.87	50.69	50.82	50.39	266,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.08(+0.54%)

NZD/USD0.6015+0.0052(+0.88%)

ALL ORDS7,897.50+48.10(+0.61%)

OIL77.99-0.12(-0.15%)

GOLD2,310.10+1.50(+0.06%)

JPMorgan Municipal ETF (JMUB)

NZX 50
11,938.08
+64.08(+0.54%)

NZD/USD
0.6015
+0.0052(+0.88%)

ALL ORDS
7,897.50
+48.10(+0.61%)

OIL
77.99
-0.12(-0.15%)

GOLD
2,310.10
+1.50(+0.06%)