Jpmorgan Sustainable Municipal Income ETF (JMSI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0835 | -0.167100260156 | 49.97 | 49.97 | 49.72 | 24048 | 49.79208771 | SP |
| 4 | -0.0635 | -0.127127127127 | 49.95 | 50.25 | 49.72 | 22820 | 50.03780968 | SP |
| 12 | -0.4135 | -0.822067594433 | 50.3 | 51 | 49.72 | 19859 | 50.30826022 | SP |
| 26 | -0.7235 | -1.42955937562 | 50.61 | 51.17 | 49.72 | 16697 | 50.53071904 | SP |
| 52 | -0.6235 | -1.23440902792 | 50.51 | 51.17 | 49.44 | 14232 | 50.39397968 | SP |
| 156 | -0.2235 | -0.446018758731 | 50.11 | 51.17 | 47.3879 | 16556 | 49.77817436 | SP |
| 260 | -0.2235 | -0.446018758731 | 50.11 | 51.17 | 47.3879 | 16556 | 49.77817436 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 49.8865 | -0.01 | -0.03 | 49.91 | 49.9942 | 49.871 | 7555 |
| 1737070200 | 49.9 | 0.04 | 0.08 | 49.8 | 49.96 | 49.8 | 28423 |
| 1736983800 | 49.86 | 0.13 | 0.26 | 49.88 | 49.9 | 49.8 | 10151 |
| 1736897400 | 49.73 | 0.01 | 0.02 | 49.75 | 49.78 | 49.72 | 33369 |
| 1736811000 | 49.72 | -0.15 | -0.30 | 49.8 | 49.85 | 49.72 | 36319 |
| 1736551800 | 49.87 | -0.15 | -0.30 | 49.885 | 49.92 | 49.84 | 11426 |
| 1736379000 | 50.02 | -0.14 | -0.27 | 50.12 | 50.12 | 49.98 | 20267 |
| 1736292600 | 50.1575 | -0.04 | -0.08 | 50.22 | 50.22 | 50.15 | 9083 |
| 1736206200 | 50.1982 | 0.04 | 0.08 | 50.19 | 50.23 | 50.151 | 13048 |
| 1735947000 | 50.16 | 0.02 | 0.04 | 50.22 | 50.23 | 50.16 | 5079 |
| 1735860600 | 50.14 | 0.07 | 0.14 | 50.12 | 50.2 | 50.12 | 13126 |
| 1735687800 | 50.07 | -0.16 | -0.31 | 50.06 | 50.11 | 50.05 | 15197 |
| 1735601400 | 50.225 | 0.09 | 0.17 | 50.18 | 50.25 | 50.14 | 42949 |
| 1735342200 | 50.14 | -0.07 | -0.14 | 50.11 | 50.1699 | 50.09 | 34479 |
| 1735255800 | 50.21 | 0.09 | 0.18 | 50.13 | 50.24 | 50.08 | 41618 |
| 1735077840 | 50.12 | -0.01 | -0.01 | 50.14 | 50.1499 | 50.1031 | 7451 |
| 1734996600 | 50.125 | 0.04 | 0.08 | 50.1 | 50.16 | 50.1 | 44583 |
| 1734737400 | 50.085 | 0.06 | 0.13 | 50.0079 | 50.12 | 50.0079 | 18422 |
| 1734651000 | 50.02 | -0.29 | -0.58 | 50.06 | 50.069 | 49.94 | 28719 |
| 1734564600 | 50.31 | -0.18 | -0.35 | 50.43 | 50.43 | 50.31 | 10232 |
| 1734478200 | 50.485 | -0.03 | -0.05 | 50.5058 | 50.51 | 50.48 | 17375 |
| 1734391800 | 50.51 | -0.01 | -0.01 | 50.52 | 50.56 | 50.5 | 12629 |
| 1734132600 | 50.515 | -0.04 | -0.07 | 50.5833 | 50.5979 | 50.51 | 6656 |
| 1734046200 | 50.55 | -0.21 | -0.42 | 50.75 | 50.7997 | 50.55 | 14176 |
| 1733959800 | 50.7616 | -0.09 | -0.17 | 50.8693 | 50.87 | 50.7616 | 14277 |
| 1733873400 | 50.85 | -0.04 | -0.07 | 50.89 | 50.899 | 50.8401 | 7243 |
| 1733787000 | 50.885 | -0.01 | -0.02 | 50.92 | 50.9597 | 50.8801 | 22639 |
| 1733527800 | 50.895 | 0.04 | 0.07 | 50.92 | 50.92 | 50.8681 | 6272 |
| 1733441400 | 50.86 | -0.04 | -0.08 | 50.82 | 50.89 | 50.82 | 22194 |
| 1733355000 | 50.9 | 0.05 | 0.09 | 50.86 | 50.9 | 50.8301 | 17450 |
| 1733268600 | 50.855 | 0.03 | 0.06 | 50.8537 | 50.88 | 50.8102 | 14504 |
| 1733182200 | 50.825 | -0.04 | -0.08 | 50.86 | 50.86 | 50.7899 | 19077 |
| 1732917840 | 50.865 | 0.01 | 0.02 | 50.85 | 51 | 50.84 | 3096 |
| 1732750200 | 50.857 | 0.11 | 0.21 | 50.71 | 50.91 | 50.71 | 28811 |
| 1732663800 | 50.75 | 0.08 | 0.15 | 50.66 | 50.75 | 50.66 | 8567 |
| 1732577400 | 50.675 | 0.13 | 0.25 | 50.57 | 50.69 | 50.57 | 6482 |
| 1732318200 | 50.55 | -0.11 | -0.22 | 50.4882 | 50.56 | 50.48 | 9656 |
| 1732231800 | 50.66 | 0.13 | 0.27 | 50.55 | 50.66 | 50.5001 | 15610 |
| 1732145400 | 50.525 | -0.02 | -0.03 | 50.5499 | 50.55 | 50.5 | 17217 |
| 1732059000 | 50.54 | 0.06 | 0.12 | 50.48 | 50.54 | 50.4753 | 8846 |
| 1731972600 | 50.48 | 0.06 | 0.12 | 50.45 | 50.48 | 50.44 | 18879 |
| 1731713400 | 50.4197 | 0.01 | 0.02 | 50.33 | 50.43 | 50.33 | 7039 |
| 1731627000 | 50.41 | 0.01 | 0.03 | 50.36 | 50.44 | 50.36 | 19467 |
| 1731540600 | 50.3965 | 0.03 | 0.05 | 50.51 | 50.51 | 50.3965 | 8175 |
| 1731454200 | 50.37 | -0.03 | -0.06 | 50.33 | 50.4 | 50.31 | 25258 |
| 1731367800 | 50.4 | 0.05 | 0.11 | 50.36 | 50.4 | 50.3 | 14686 |
| 1731108600 | 50.345 | 0.24 | 0.49 | 50.13 | 50.37 | 50.13 | 21217 |
| 1731022200 | 50.1 | 0.26 | 0.51 | 49.987 | 50.1 | 49.987 | 21442 |
| 1730935800 | 49.845 | -0.53 | -1.04 | 49.83 | 49.88 | 49.8101 | 20457 |
| 1730849400 | 50.37 | 0.05 | 0.11 | 50.35 | 50.39 | 50.31 | 13948 |
| 1730763000 | 50.315 | 0.05 | 0.11 | 50.27 | 50.3499 | 50.27 | 16005 |
| 1730500200 | 50.26 | -0.1 | -0.20 | 50.39 | 50.39 | 50.25 | 150150 |
| 1730413800 | 50.36 | -0.05 | -0.10 | 50.39 | 50.39 | 50.36 | 8911 |
| 1730327400 | 50.41 | 0.06 | 0.13 | 50.35 | 50.47 | 50.3316 | 18998 |
| 1730241000 | 50.345 | -0.11 | -0.21 | 50.44 | 50.44 | 50.34 | 8177 |
| 1730154600 | 50.45 | 0.04 | 0.08 | 50.4 | 50.4999 | 50.3801 | 10392 |
| 1729895400 | 50.41 | 0.1 | 0.20 | 50.3 | 50.43 | 50.3 | 9534 |
| 1729809000 | 50.31 | 0.04 | 0.08 | 50.28 | 50.31 | 50.26 | 32317 |
| 1729722600 | 50.27 | -0.32 | -0.63 | 50.55 | 50.55 | 50.2201 | 35960 |
| 1729636200 | 50.59 | -0.12 | -0.24 | 50.72 | 50.73 | 50.59 | 6774 |
| 1729549800 | 50.71 | -0.1 | -0.20 | 50.771 | 50.815 | 50.71 | 10481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
