Jpmorgan High Yield Municipal ETF (JMHI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1698 | 0.338719329743 | 50.13 | 50.2998 | 49.83 | 14041 | 49.99299021 | SP |
| 4 | 0.2998 | 0.5996 | 50 | 50.43 | 49.83 | 21546 | 50.18719563 | SP |
| 12 | -0.1202 | -0.238397461325 | 50.42 | 51.16 | 49.83 | 23350 | 50.47917723 | SP |
| 26 | 0.0598 | 0.11902866242 | 50.24 | 51.16 | 49.83 | 17389 | 50.53224369 | SP |
| 52 | 0.9398 | 1.90397082658 | 49.36 | 51.16 | 48.87 | 14024 | 50.16405344 | SP |
| 156 | 0.1598 | 0.318707618668 | 50.14 | 51.16 | 45.945 | 17304 | 49.39593252 | SP |
| 260 | 0.1598 | 0.318707618668 | 50.14 | 51.16 | 45.945 | 17304 | 49.39593252 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 50.2998 | 0.16 | 0.32 | 50.14 | 50.2998 | 50.14 | 21017 |
| 1737070200 | 50.14 | 0.09 | 0.19 | 50.01 | 50.14 | 50.01 | 12791 |
| 1736983800 | 50.045 | 0.2 | 0.40 | 50 | 50.0699 | 49.93 | 8975 |
| 1736897400 | 49.845 | -0.05 | -0.11 | 49.88 | 49.9 | 49.83 | 9338 |
| 1736811000 | 49.899 | -0.12 | -0.23 | 49.97 | 50.02 | 49.87 | 15740 |
| 1736551800 | 50.015 | -0.16 | -0.31 | 50.13 | 50.1399 | 50.0007 | 23360 |
| 1736379000 | 50.17 | -0.17 | -0.33 | 50.3 | 50.3 | 50.16 | 12382 |
| 1736292600 | 50.336 | -0.05 | -0.11 | 50.35 | 50.3743 | 50.3101 | 7091 |
| 1736206200 | 50.39 | 0.04 | 0.08 | 50.33 | 50.4 | 50.3 | 39985 |
| 1735947000 | 50.35 | 0.08 | 0.16 | 50.35 | 50.3611 | 50.3 | 18979 |
| 1735860600 | 50.27 | 0.05 | 0.10 | 50.2 | 50.3 | 50.2 | 12009 |
| 1735687800 | 50.22 | -0.12 | -0.24 | 50.22 | 50.27 | 50.16 | 49152 |
| 1735601400 | 50.34 | 0.13 | 0.26 | 50.43 | 50.43 | 50.23 | 22259 |
| 1735342200 | 50.21 | 0.04 | 0.08 | 50.14 | 50.21 | 50.14 | 23311 |
| 1735255800 | 50.17 | 0.05 | 0.10 | 50.15 | 50.21 | 50.1 | 29388 |
| 1735077840 | 50.12 | -0.05 | -0.10 | 50.05 | 50.19 | 50.05 | 13736 |
| 1734996600 | 50.17 | 0.05 | 0.10 | 50.12 | 50.18 | 50.09 | 22885 |
| 1734737400 | 50.1176 | 0.19 | 0.38 | 50 | 50.12 | 49.96 | 44903 |
| 1734651000 | 49.93 | -0.45 | -0.89 | 50.26 | 50.26 | 49.9 | 48139 |
| 1734564600 | 50.38 | -0.13 | -0.26 | 50.48 | 50.5599 | 50.35 | 29674 |
| 1734478200 | 50.51 | -0.12 | -0.24 | 50.62 | 50.62 | 50.43 | 42715 |
| 1734391800 | 50.63 | 0.03 | 0.06 | 50.65 | 50.67 | 50.5912 | 36638 |
| 1734132600 | 50.6 | -0.06 | -0.12 | 50.82 | 50.82 | 50.565 | 23269 |
| 1734046200 | 50.66 | -0.36 | -0.70 | 51.03 | 51.03 | 50.65 | 119688 |
| 1733959800 | 51.0175 | -0.06 | -0.12 | 51.16 | 51.16 | 50.96 | 21387 |
| 1733873400 | 51.08 | -0.05 | -0.10 | 51.14 | 51.14 | 51.04 | 26833 |
| 1733787000 | 51.1307 | 0.04 | 0.08 | 51.09 | 51.1599 | 51.09 | 18112 |
| 1733527800 | 51.09 | 0.04 | 0.08 | 51.09 | 51.11 | 51.06 | 21457 |
| 1733441400 | 51.05 | -0.01 | -0.01 | 51 | 51.12 | 50.9907 | 42248 |
| 1733355000 | 51.055 | 0.02 | 0.05 | 51 | 51.15 | 51 | 39187 |
| 1733268600 | 51.03 | 0.02 | 0.04 | 50.95 | 51.0483 | 50.95 | 24471 |
| 1733182200 | 51.01 | -0.08 | -0.16 | 51.08 | 51.08 | 50.96 | 28617 |
| 1732917840 | 51.09 | 0.1 | 0.20 | 51.04 | 51.1199 | 51.0399 | 16259 |
| 1732750200 | 50.99 | 0.12 | 0.24 | 50.93 | 50.99 | 50.91 | 11155 |
| 1732663800 | 50.87 | 0.1 | 0.20 | 50.9 | 50.9 | 50.85 | 10300 |
| 1732577400 | 50.7695 | 0.07 | 0.15 | 50.68 | 50.789 | 50.68 | 8778 |
| 1732318200 | 50.695 | 0.02 | 0.04 | 50.72 | 50.7299 | 50.66 | 5962 |
| 1732231800 | 50.675 | -0.02 | -0.04 | 50.72 | 50.75 | 50.67 | 16745 |
| 1732145400 | 50.695 | -0.01 | -0.01 | 50.71 | 50.73 | 50.6604 | 14118 |
| 1732059000 | 50.7 | 0.06 | 0.12 | 50.6 | 50.7 | 50.59 | 7420 |
| 1731972600 | 50.64 | 0.14 | 0.28 | 50.58 | 50.65 | 50.53 | 11730 |
| 1731713400 | 50.5 | -0.02 | -0.04 | 50.46 | 50.52 | 50.45 | 13907 |
| 1731627000 | 50.52 | 0.06 | 0.12 | 50.5 | 50.6099 | 50.475 | 8140 |
| 1731540600 | 50.46 | 0.03 | 0.05 | 50.52 | 50.5263 | 50.46 | 15100 |
| 1731454200 | 50.4341 | -0.03 | -0.05 | 50.44 | 50.44 | 50.39 | 25032 |
| 1731367800 | 50.46 | 0.11 | 0.22 | 50.36 | 50.46 | 50.3519 | 9270 |
| 1731108600 | 50.35 | 0.32 | 0.63 | 50.22 | 50.35 | 50.169 | 32886 |
| 1731022200 | 50.035 | 0.15 | 0.31 | 49.85 | 50.06 | 49.85 | 58751 |
| 1730935800 | 49.88 | -0.52 | -1.03 | 50.01 | 50.125 | 49.85 | 27398 |
| 1730849400 | 50.4 | 0.03 | 0.06 | 50.38 | 50.4 | 50.33 | 10523 |
| 1730763000 | 50.37 | 0.1 | 0.21 | 50.42 | 50.46 | 50.36 | 11643 |
| 1730500200 | 50.265 | -0.22 | -0.43 | 50.4 | 50.4135 | 50.2606 | 15420 |
| 1730413800 | 50.48 | 0.04 | 0.08 | 50.43 | 50.48 | 50.41 | 24026 |
| 1730327400 | 50.44 | 0.06 | 0.12 | 50.4 | 50.46 | 50.38 | 23806 |
| 1730241000 | 50.38 | -0.11 | -0.22 | 50.46 | 50.46 | 50.36 | 19730 |
| 1730154600 | 50.49 | 0.02 | 0.05 | 50.49 | 50.51 | 50.49 | 4149 |
| 1729895400 | 50.465 | 0.09 | 0.17 | 50.42 | 50.745 | 50.3771 | 16651 |
| 1729809000 | 50.38 | 0.14 | 0.28 | 50.29 | 50.4 | 50.27 | 36673 |
| 1729722600 | 50.2401 | -0.42 | -0.84 | 50.62 | 50.62 | 50.24 | 40731 |
| 1729636200 | 50.665 | -0.14 | -0.28 | 50.83 | 50.83 | 50.66 | 5062 |
| 1729549800 | 50.806 | -0.09 | -0.18 | 50.9 | 50.92 | 50.79 | 21481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
