JPMorgan Ultra Short Municipal Income ETF (JMST)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0548 | 0.107852784885 | 50.81 | 50.88 | 50.81 | 270829 | 50.84557812 | SP |
| 4 | 0.1948 | 0.384448391553 | 50.67 | 50.88 | 50.61 | 299636 | 50.74982234 | SP |
| 12 | 0.2348 | 0.463756666008 | 50.63 | 50.88 | 50.55 | 294463 | 50.69947474 | SP |
| 26 | 0.0448 | 0.0881542699725 | 50.82 | 50.92 | 50.53 | 307278 | 50.68561105 | SP |
| 52 | 0.2248 | 0.443917851501 | 50.64 | 50.92 | 50.25 | 344668 | 50.62411615 | SP |
| 156 | -0.2252 | -0.440790761401 | 51.09 | 51.13 | 50.21 | 537265 | 50.65149789 | SP |
| 260 | 0.3792 | 0.75110526566 | 50.4856 | 52.16 | 49.04 | 395093 | 50.7143798 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 50.86 | 0.01 | 0.02 | 50.85 | 50.88 | 50.85 | 231182 |
| 1722292200 | 50.85 | 0 | 0.00 | 50.85 | 50.86 | 50.84 | 243405 |
| 1722033000 | 50.85 | 0.01 | 0.02 | 50.86 | 50.86 | 50.8323 | 278881 |
| 1721946600 | 50.84 | 0.01 | 0.02 | 50.82 | 50.84 | 50.81 | 371387 |
| 1721860200 | 50.83 | 0 | 0.00 | 50.81 | 50.84 | 50.81 | 229291 |
| 1721773800 | 50.83 | 0.02 | 0.03 | 50.82 | 50.83 | 50.8005 | 237385 |
| 1721687400 | 50.815 | 0 | 0.01 | 50.81 | 50.82 | 50.8 | 263890 |
| 1721428200 | 50.81 | 0.01 | 0.02 | 50.76 | 50.82 | 50.76 | 133324 |
| 1721341800 | 50.8 | 0.01 | 0.02 | 50.78 | 50.82 | 50.78 | 192960 |
| 1721255400 | 50.79 | 0 | 0.00 | 50.76 | 50.81 | 50.76 | 182912 |
| 1721169000 | 50.79 | 0.06 | 0.12 | 50.77 | 50.79 | 50.74 | 413704 |
| 1721082600 | 50.73 | -0.01 | -0.01 | 50.74 | 50.75 | 50.72 | 514837 |
| 1720823400 | 50.735 | 0.03 | 0.07 | 50.73 | 50.745 | 50.71 | 313360 |
| 1720737000 | 50.7 | 0.03 | 0.06 | 50.71 | 50.73 | 50.6901 | 372975 |
| 1720650600 | 50.67 | -0.01 | -0.02 | 50.69 | 50.71 | 50.67 | 443865 |
| 1720564200 | 50.68 | 0.02 | 0.04 | 50.66 | 50.7 | 50.655 | 227514 |
| 1720477800 | 50.6609 | -0.01 | -0.02 | 50.67 | 50.68 | 50.66 | 266177 |
| 1720218600 | 50.67 | 0.06 | 0.12 | 50.67 | 50.68 | 50.65 | 155796 |
| 1720040640 | 50.61 | -0.01 | -0.02 | 50.67 | 50.67 | 50.61 | 620234 |
| 1719959400 | 50.62 | 0.01 | 0.02 | 50.62 | 50.63 | 50.61 | 274415 |
| 1719873000 | 50.61 | -0.14 | -0.27 | 50.59 | 50.62 | 50.59 | 325907 |
| 1719613800 | 50.745 | -0.01 | -0.01 | 50.74 | 50.7599 | 50.74 | 255765 |
| 1719527400 | 50.75 | 0.02 | 0.04 | 50.73 | 50.75 | 50.7159 | 288479 |
| 1719441000 | 50.73 | -0.02 | -0.04 | 50.74 | 50.75 | 50.73 | 353699 |
| 1719354600 | 50.75 | 0.01 | 0.02 | 50.73 | 50.75 | 50.73 | 375284 |
| 1719268200 | 50.74 | 0.01 | 0.02 | 50.73 | 50.75 | 50.71 | 210654 |
| 1719009000 | 50.73 | 0.04 | 0.08 | 50.77 | 50.77 | 50.69 | 352890 |
| 1718922600 | 50.69 | -0.02 | -0.04 | 50.7 | 50.73 | 50.69 | 329862 |
| 1718749800 | 50.71 | 0.01 | 0.02 | 50.71 | 50.72 | 50.69 | 546949 |
| 1718663400 | 50.7 | 0.02 | 0.04 | 50.7 | 50.7067 | 50.675 | 316498 |
| 1718404200 | 50.68 | 0 | 0.00 | 50.66 | 50.7 | 50.66 | 407527 |
| 1718317800 | 50.68 | 0.01 | 0.02 | 50.69 | 50.7 | 50.65 | 356257 |
| 1718231400 | 50.67 | 0.01 | 0.02 | 50.67 | 50.69 | 50.66 | 199335 |
| 1718145000 | 50.66 | 0.01 | 0.02 | 50.67 | 50.67 | 50.65 | 170776 |
| 1718058600 | 50.65 | 0.02 | 0.04 | 50.63 | 50.66 | 50.63 | 308320 |
| 1717799400 | 50.63 | 0.02 | 0.04 | 50.61 | 50.64 | 50.5899 | 463483 |
| 1717713000 | 50.61 | 0.02 | 0.04 | 50.6 | 50.64 | 50.6 | 353308 |
| 1717626600 | 50.59 | -0.01 | -0.02 | 50.6 | 50.62 | 50.5807 | 305611 |
| 1717540200 | 50.6 | 0.02 | 0.04 | 50.58 | 50.61 | 50.57 | 330863 |
| 1717453800 | 50.58 | -0.11 | -0.22 | 50.55 | 50.59 | 50.55 | 424069 |
| 1717194600 | 50.69 | 0.01 | 0.01 | 50.68 | 50.7 | 50.68 | 323168 |
| 1717108200 | 50.6837 | -0.03 | -0.05 | 50.67 | 50.6999 | 50.67 | 216257 |
| 1717021800 | 50.71 | 0.03 | 0.06 | 50.68 | 50.71 | 50.68 | 182522 |
| 1716935400 | 50.68 | -0.01 | -0.02 | 50.71 | 50.71 | 50.67 | 113163 |
| 1716589800 | 50.69 | -0.01 | -0.02 | 50.68 | 50.7 | 50.6703 | 182416 |
| 1716503400 | 50.7 | 0 | 0.00 | 50.67 | 50.7 | 50.6501 | 225024 |
| 1716417000 | 50.7 | 0 | 0.00 | 50.68 | 50.71 | 50.67 | 284585 |
| 1716330600 | 50.7 | 0 | 0.00 | 50.71 | 50.71 | 50.685 | 231306 |
| 1716244200 | 50.7 | 0 | 0.01 | 50.69 | 50.7 | 50.6801 | 252224 |
| 1715985000 | 50.6973 | -0 | -0.01 | 50.71 | 50.71 | 50.68 | 148216 |
| 1715898600 | 50.7 | 0.03 | 0.06 | 50.69 | 50.7 | 50.68 | 203990 |
| 1715812200 | 50.67 | 0 | 0.00 | 50.7 | 50.7 | 50.66 | 477000 |
| 1715725800 | 50.67 | 0.03 | 0.06 | 50.66 | 50.68 | 50.66 | 189468 |
| 1715639400 | 50.64 | -0.03 | -0.06 | 50.68 | 50.68 | 50.64 | 266410 |
| 1715380200 | 50.67 | 0.01 | 0.02 | 50.7 | 50.7 | 50.6433 | 152356 |
| 1715293800 | 50.66 | 0.03 | 0.06 | 50.64 | 50.6763 | 50.64 | 205576 |
| 1715207400 | 50.63 | -0.01 | -0.02 | 50.63 | 50.65 | 50.62 | 487696 |
| 1715121000 | 50.64 | 0.02 | 0.04 | 50.62 | 50.645 | 50.62 | 481446 |
| 1715034600 | 50.62 | 0.02 | 0.03 | 50.61 | 50.62 | 50.6 | 264125 |
| 1714775400 | 50.605 | 0.03 | 0.07 | 50.61 | 50.61 | 50.57 | 218088 |
| 1714689000 | 50.57 | -0.02 | -0.04 | 50.59 | 50.59 | 50.57 | 412371 |
| 1714602600 | 50.59 | -0.1 | -0.19 | 50.59 | 50.59 | 50.55 | 368131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
