JPM Ultra-Short Municipal ETF (NY: JMST )

50.42 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 50.45 50.46 50.42 50.42 1,502,064 -0.01(-0.02%)
May 13, 2022 50.46 50.47 50.42 50.43 2,433,865 +0.01(+0.01%)
May 12, 2022 50.45 50.49 50.42 50.42 1,553,830 -0.04(-0.07%)
May 11, 2022 50.47 50.52 50.44 50.46 678,680 -0.04(-0.08%)
May 10, 2022 50.49 50.51 50.48 50.50 528,026 +0.01(+0.02%)
May 09, 2022 50.53 50.53 50.45 50.49 1,818,532 -0.02(-0.04%)
May 06, 2022 50.48 50.53 50.48 50.51 761,125 -0.02(-0.04%)
May 05, 2022 50.50 50.53 50.49 50.53 1,407,577 -0.00(-0.00%)
May 04, 2022 50.53 50.55 50.52 50.53 602,312 +0.00(+0.00%)
May 03, 2022 50.49 50.54 50.49 50.53 680,108 +0.03(+0.06%)
May 02, 2022 50.52 50.52 50.47 50.50 684,366 -0.03(-0.06%)
Apr 29, 2022 50.53 50.53 50.51 50.53 323,479 -0.01(-0.02%)
Apr 28, 2022 50.48 50.55 50.48 50.54 1,460,318 +0.02(+0.03%)
Apr 27, 2022 50.48 50.53 50.46 50.52 773,921 +0.03(+0.07%)
Apr 26, 2022 50.52 50.52 50.46 50.49 1,080,199 +0.00(+0.00%)
Apr 25, 2022 50.48 50.59 50.46 50.49 858,101 +0.01(+0.02%)
Apr 22, 2022 50.44 50.48 50.44 50.48 565,612 -0.02(-0.04%)
Apr 21, 2022 50.50 50.50 50.45 50.50 675,371 +0.02(+0.04%)
Apr 20, 2022 50.46 50.48 50.45 50.48 765,393 +0.03(+0.06%)
Apr 19, 2022 50.48 50.48 50.43 50.45 1,035,797 -0.02(-0.04%)
Apr 18, 2022 50.43 50.48 50.41 50.47 923,222 +0.02(+0.04%)
Apr 14, 2022 50.46 50.47 50.44 50.45 1,541,317 +0.01(+0.02%)
Apr 13, 2022 50.46 50.48 50.44 50.44 860,816 -0.02(-0.04%)
Apr 12, 2022 50.49 50.52 50.45 50.46 1,439,283 -0.01(-0.01%)
Apr 11, 2022 50.50 50.51 50.46 50.47 1,706,405 -0.04(-0.08%)
Apr 08, 2022 50.55 50.56 50.49 50.51 1,459,465 -0.02(-0.03%)
Apr 07, 2022 50.60 50.60 50.51 50.52 901,824 -0.06(-0.12%)
Apr 06, 2022 50.60 50.60 50.51 50.58 854,660 +0.01(+0.02%)
Apr 05, 2022 50.64 50.64 50.55 50.57 814,008 -0.02(-0.04%)
Apr 04, 2022 50.68 50.68 50.53 50.59 1,165,648 -0.03(-0.06%)
Apr 01, 2022 50.58 50.62 50.55 50.62 396,571 -0.02(-0.04%)
Mar 31, 2022 50.63 50.68 50.62 50.64 674,169 +0.03(+0.06%)
Mar 30, 2022 50.61 50.62 50.58 50.61 559,717 +0.00(+0.00%)
Mar 29, 2022 50.62 50.63 50.58 50.61 387,208 +0.05(+0.10%)
Mar 28, 2022 50.61 50.63 50.56 50.56 463,968 -0.09(-0.18%)
Mar 25, 2022 50.62 50.65 50.61 50.65 369,283 +0.01(+0.02%)
Mar 24, 2022 50.69 50.71 50.60 50.64 425,640 -0.02(-0.04%)
Mar 23, 2022 50.68 50.70 50.62 50.66 565,669 -0.05(-0.09%)
Mar 22, 2022 50.72 50.72 50.68 50.70 350,244 +0.03(+0.07%)
Mar 21, 2022 50.71 50.71 50.66 50.67 570,686 -0.05(-0.10%)
Mar 18, 2022 50.70 50.72 50.69 50.72 397,912 +0.02(+0.04%)
Mar 17, 2022 50.71 50.73 50.69 50.70 788,870 +0.02(+0.04%)
Mar 16, 2022 50.68 50.73 50.67 50.68 498,130 -0.01(-0.02%)
Mar 15, 2022 50.71 50.71 50.68 50.69 503,724 -0.01(-0.02%)
Mar 14, 2022 50.72 50.72 50.69 50.70 293,927 -0.03(-0.06%)
Mar 11, 2022 50.75 50.75 50.72 50.73 606,250 -0.02(-0.04%)
Mar 10, 2022 50.73 50.77 50.73 50.75 468,284 +0.00(+0.00%)
Mar 09, 2022 50.73 50.77 50.73 50.75 307,641 -0.02(-0.04%)
Mar 08, 2022 50.77 50.77 50.73 50.77 603,871 +0.01(+0.02%)
Mar 07, 2022 50.77 50.78 50.74 50.76 10,475,486 +0.00(+0.00%)
Mar 04, 2022 50.78 50.78 50.74 50.76 233,611 +0.01(+0.02%)
Mar 03, 2022 50.73 50.79 50.73 50.75 899,861 +0.04(+0.08%)
Mar 02, 2022 50.76 50.79 50.67 50.71 568,957 -0.06(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.