Skip to main content

JPM Municipal ETF (NY: JMUB )

50.62 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 47.70 47.71 47.63 47.66 357,955 -0.07(-0.15%)
Oct 30, 2023 47.76 47.79 47.68 47.73 308,901 -0.08(-0.17%)
Oct 27, 2023 47.74 47.83 47.71 47.81 127,730 +0.01(+0.02%)
Oct 26, 2023 47.73 47.80 47.65 47.80 224,516 +0.08(+0.17%)
Oct 25, 2023 47.75 47.79 47.65 47.72 258,715 -0.12(-0.25%)
Oct 24, 2023 47.87 47.87 47.77 47.84 253,386 +0.05(+0.10%)
Oct 23, 2023 47.90 47.90 47.72 47.79 446,250 +0.01(+0.02%)
Oct 20, 2023 47.80 47.83 47.74 47.78 344,829 +0.05(+0.10%)
Oct 19, 2023 47.94 47.94 47.70 47.73 129,992 -0.20(-0.42%)
Oct 18, 2023 47.92 48.06 47.82 47.93 248,945 -0.08(-0.17%)
Oct 17, 2023 47.99 48.16 47.97 48.01 145,446 -0.24(-0.50%)
Oct 16, 2023 48.42 48.42 48.18 48.25 151,603 -0.19(-0.39%)
Oct 13, 2023 48.53 48.53 48.40 48.44 197,003 +0.07(+0.14%)
Oct 12, 2023 48.39 48.43 48.30 48.37 104,952 -0.12(-0.24%)
Oct 11, 2023 48.37 48.49 48.35 48.48 93,533 +0.28(+0.59%)
Oct 10, 2023 48.02 48.21 48.02 48.20 154,842 +0.10(+0.21%)
Oct 09, 2023 47.92 48.10 47.85 48.10 125,950 +0.24(+0.50%)
Oct 06, 2023 47.76 47.92 47.75 47.86 197,050 -0.19(-0.40%)
Oct 05, 2023 48.05 48.06 48.00 48.05 268,248 +0.05(+0.10%)
Oct 04, 2023 47.96 48.00 47.85 48.00 180,957 +0.10(+0.21%)
Oct 03, 2023 48.12 48.12 47.88 47.90 260,454 -0.17(-0.35%)
Oct 02, 2023 48.21 48.22 48.03 48.07 128,301 -0.30(-0.62%)
Sep 29, 2023 48.39 48.44 48.32 48.37 145,193 +0.03(+0.06%)
Sep 28, 2023 48.46 48.49 48.30 48.34 371,556 -0.14(-0.29%)
Sep 27, 2023 48.58 48.58 48.43 48.48 109,679 -0.09(-0.19%)
Sep 26, 2023 48.63 48.63 48.54 48.57 326,006 -0.08(-0.16%)
Sep 25, 2023 48.78 48.78 48.65 48.65 270,551 -0.31(-0.63%)
Sep 22, 2023 49.04 49.04 48.94 48.96 78,977 -0.02(-0.03%)
Sep 21, 2023 49.05 49.05 48.94 48.98 137,074 -0.27(-0.54%)
Sep 20, 2023 49.26 49.31 49.23 49.24 80,996 +0.03(+0.06%)
Sep 19, 2023 49.30 49.30 49.19 49.21 59,412 -0.09(-0.18%)
Sep 18, 2023 49.24 49.36 49.24 49.30 83,199 +0.09(+0.18%)
Sep 15, 2023 49.25 49.34 49.21 49.21 69,262 -0.07(-0.14%)
Sep 14, 2023 49.28 49.37 49.25 49.28 182,719 -0.07(-0.15%)
Sep 13, 2023 49.31 49.40 49.31 49.35 75,219 +0.06(+0.12%)
Sep 12, 2023 49.27 49.38 49.25 49.30 72,895 -0.00(-0.01%)
Sep 11, 2023 49.25 49.38 49.22 49.30 82,287 +0.03(+0.06%)
Sep 08, 2023 49.30 49.36 49.25 49.27 63,794 -0.05(-0.10%)
Sep 07, 2023 49.31 49.35 49.20 49.32 108,829 +0.03(+0.06%)
Sep 06, 2023 49.37 49.37 49.26 49.29 102,969 +0.00(+0.00%)
Sep 05, 2023 49.45 49.45 49.29 49.29 77,772 -0.05(-0.10%)
Sep 01, 2023 49.43 49.43 49.29 49.34 50,994 -0.19(-0.39%)
Aug 31, 2023 49.51 49.54 49.50 49.53 52,774 +0.06(+0.12%)
Aug 30, 2023 49.62 49.62 49.45 49.47 110,247 -0.03(-0.06%)
Aug 29, 2023 49.39 49.52 49.38 49.50 201,471 +0.06(+0.12%)
Aug 28, 2023 49.40 49.47 49.34 49.44 90,921 +0.07(+0.14%)
Aug 25, 2023 49.51 49.51 49.32 49.37 113,144 -0.01(-0.02%)
Aug 24, 2023 49.50 49.50 49.36 49.38 184,351 -0.07(-0.14%)
Aug 23, 2023 49.42 49.54 49.41 49.45 431,603 +0.05(+0.11%)
Aug 22, 2023 49.37 49.43 49.37 49.40 69,017 -0.01(-0.02%)
Aug 21, 2023 49.43 49.45 49.34 49.41 162,933 -0.12(-0.23%)
Aug 18, 2023 49.59 49.63 49.52 49.52 107,392 -0.10(-0.20%)
Aug 17, 2023 49.74 49.74 49.61 49.62 106,912 -0.10(-0.19%)
Aug 16, 2023 49.84 49.84 49.71 49.72 54,388 -0.10(-0.20%)
Aug 15, 2023 49.76 49.85 49.74 49.81 49,714 +0.00(+0.01%)
Aug 14, 2023 49.80 49.87 49.74 49.81 45,987 +0.07(+0.14%)
Aug 11, 2023 49.71 49.78 49.66 49.74 42,966 -0.01(-0.02%)
Aug 10, 2023 49.87 49.88 49.72 49.75 66,282 -0.10(-0.21%)
Aug 09, 2023 49.72 49.87 49.71 49.85 102,824 +0.13(+0.26%)
Aug 08, 2023 49.64 49.79 49.64 49.73 133,703 +0.09(+0.19%)
Aug 07, 2023 49.72 49.72 49.61 49.63 67,939 -0.11(-0.22%)
Aug 04, 2023 49.68 49.74 49.64 49.74 243,022 +0.14(+0.28%)
Aug 03, 2023 49.64 49.64 49.60 49.60 93,279 -0.28(-0.57%)
Aug 02, 2023 50.03 50.03 49.87 49.88 168,109 -0.13(-0.26%)
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.