MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JMHI — JPMorgan High Yield Municipal ETF
NYSE ArcaJPMorgan High Yield Municipal ETF
$46.85
+0.05(+0.11%)
- O
- 46.98
- H
- 47.01
- L
- 46.67
- V
- 194.9K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.85
Period Return-4.82%
Period High$51.19
Period Low$46.51
Avg Daily Volume37.9K
Total Trading Days365
JMHI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.98 | $47.01 | $46.67 | $46.85 | +$0.05 | +0.11% | 194,898 | $46.80 | $46.67 $47.01 |
| Oct 2, 2026 | $47.47 | $47.48 | $46.68 | $46.80 | $-0.17 | -0.36% | 215,599 | $46.98 | $46.68 $47.48 |
| Oct 1, 2026 | $46.83 | $47.24 | $46.83 | $46.97 | +$0.03 | +0.06% | 155,953 | $47.08 | $46.83 $47.24 |
| Sep 30, 2026 | $46.78 | $47.35 | $46.78 | $46.94 | +$0.42 | +0.90% | 326,516 | $47.08 | $46.78 $47.35 |
| Sep 29, 2026 | $46.69 | $46.78 | $46.51 | $46.52 | $-0.24 | -0.51% | 95,296 | $46.60 | $46.51 $46.78 |
| Sep 28, 2026 | $47.09 | $47.09 | $46.56 | $46.76 | $-0.66 | -1.39% | 133,962 | $46.82 | $46.56 $47.09 |
| Sep 25, 2026 | $47.59 | $47.59 | $47.31 | $47.42 | $-0.12 | -0.25% | 232,938 | $47.38 | $47.31 $47.59 |
| Sep 24, 2026 | $47.65 | $47.73 | $47.34 | $47.54 | $-0.03 | -0.06% | 199,524 | $47.53 | $47.34 $47.73 |
| Sep 23, 2026 | $48.15 | $48.15 | $47.51 | $47.57 | $-0.52 | -1.08% | 103,658 | $47.74 | $47.51 $48.15 |
| Sep 22, 2026 | $48.25 | $48.25 | $48.04 | $48.09 | $-0.06 | -0.13% | 40,655 | $48.11 | $48.04 $48.25 |
| Sep 21, 2026 | $48.19 | $48.34 | $48.12 | $48.15 | +$0.04 | +0.08% | 130,569 | $48.19 | $48.12 $48.34 |
| Sep 18, 2026 | $48.05 | $48.25 | $47.96 | $48.11 | $-0.12 | -0.25% | 31,702 | $47.97 | $47.96 $48.25 |
| Sep 17, 2026 | $48.10 | $48.24 | $48.10 | $48.23 | +$0.22 | +0.46% | 39,236 | $48.18 | $48.10 $48.24 |
| Sep 16, 2026 | $48.11 | $48.24 | $47.93 | $48.01 | +$0.07 | +0.15% | 50,428 | $48.05 | $47.93 $48.24 |
| Sep 15, 2026 | $48.20 | $48.24 | $47.90 | $47.94 | $-0.31 | -0.63% | 73,199 | $48.09 | $47.90 $48.24 |
| Sep 14, 2026 | $48.37 | $48.49 | $48.17 | $48.25 | $-0.18 | -0.36% | 70,962 | $48.33 | $48.17 $48.49 |
| Sep 11, 2026 | $48.10 | $48.58 | $48.10 | $48.42 | +$0.33 | +0.69% | 228,276 | $48.39 | $48.10 $48.58 |
| Sep 10, 2026 | $48.60 | $48.60 | $48.01 | $48.09 | $-0.52 | -1.07% | 91,226 | $48.19 | $48.01 $48.60 |
| Sep 9, 2026 | $48.90 | $48.90 | $48.57 | $48.61 | $-0.24 | -0.48% | 65,520 | $48.72 | $48.57 $48.90 |
| Sep 8, 2026 | $48.92 | $48.96 | $48.76 | $48.85 | +$0.02 | +0.03% | 36,431 | $48.85 | $48.76 $48.96 |
| Sep 4, 2026 | $48.97 | $49.00 | $48.82 | $48.83 | $-0.00 | -0.01% | 36,701 | $48.91 | $48.82 $49.00 |
| Sep 3, 2026 | $49.13 | $49.13 | $48.83 | $48.83 | $-0.14 | -0.28% | 65,425 | $48.93 | $48.83 $49.13 |
| Sep 2, 2026 | $48.99 | $48.99 | $48.88 | $48.97 | $-0.02 | -0.04% | 68,375 | $48.95 | $48.88 $48.99 |
| Sep 1, 2026 | $49.21 | $49.21 | $48.80 | $48.99 | $-0.38 | -0.76% | 114,949 | $48.91 | $48.80 $49.21 |
| Aug 31, 2026 | $49.21 | $49.47 | $49.21 | $49.37 | $-0.12 | -0.25% | 26,339 | $49.38 | $49.21 $49.47 |
| Aug 28, 2026 | $49.63 | $49.63 | $49.43 | $49.49 | $-0.04 | -0.08% | 20,484 | $49.52 | $49.43 $49.63 |
| Aug 27, 2026 | $49.52 | $49.62 | $49.45 | $49.53 | $-0.01 | -0.03% | 28,298 | $49.52 | $49.45 $49.62 |
| Aug 26, 2026 | $49.55 | $49.67 | $49.52 | $49.55 | $-0.10 | -0.19% | 16,871 | $49.58 | $49.52 $49.67 |
| Aug 25, 2026 | $49.89 | $49.89 | $49.50 | $49.64 | +$0.05 | +0.10% | 47,821 | $49.59 | $49.50 $49.89 |
| Aug 24, 2026 | $49.52 | $49.62 | $49.30 | $49.59 | +$0.11 | +0.22% | 125,679 | $49.57 | $49.30 $49.62 |