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%
JMSI — JPMorgan Sustainable Municipal Income ETF
NYSE ArcaJPMorgan Sustainable Municipal Income ETF
$47.33
+0.07(+0.15%)
- O
- 47.46
- H
- 47.46
- L
- 47.07
- V
- 216.24K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.33
Period Return-3.21%
Period High$51.36
Period Low$46.79
Avg Daily Volume36.8K
Total Trading Days365
JMSI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $47.46 | $47.46 | $47.07 | $47.33 | +$0.07 | +0.15% | 216,235 | $47.30 | $47.07 $47.46 |
| Oct 2, 2026 | $47.67 | $47.82 | $47.22 | $47.26 | $-0.01 | -0.01% | 49,552 | $47.42 | $47.22 $47.82 |
| Oct 1, 2026 | $47.10 | $47.40 | $47.10 | $47.27 | +$0.07 | +0.14% | 63,814 | $47.25 | $47.10 $47.40 |
| Sep 30, 2026 | $47.15 | $47.47 | $47.10 | $47.20 | +$0.32 | +0.69% | 113,001 | $47.21 | $47.10 $47.47 |
| Sep 29, 2026 | $46.91 | $47.12 | $46.79 | $46.88 | $-0.18 | -0.39% | 85,138 | $46.90 | $46.79 $47.12 |
| Sep 28, 2026 | $47.24 | $47.24 | $46.97 | $47.06 | $-0.33 | -0.70% | 166,742 | $47.06 | $46.97 $47.24 |
| Sep 25, 2026 | $47.53 | $47.60 | $47.27 | $47.39 | $-0.15 | -0.32% | 592,094 | $47.36 | $47.27 $47.60 |
| Sep 24, 2026 | $47.80 | $47.83 | $47.43 | $47.54 | $-0.27 | -0.56% | 105,761 | $47.57 | $47.43 $47.83 |
| Sep 23, 2026 | $48.11 | $48.11 | $47.64 | $47.81 | $-0.38 | -0.80% | 105,214 | $47.79 | $47.64 $48.11 |
| Sep 22, 2026 | $48.24 | $48.27 | $48.16 | $48.19 | +$0.01 | +0.01% | 124,736 | $48.22 | $48.16 $48.27 |
| Sep 21, 2026 | $48.27 | $48.27 | $48.10 | $48.18 | +$0.01 | +0.03% | 355,009 | $48.16 | $48.10 $48.27 |
| Sep 18, 2026 | $48.37 | $48.37 | $48.09 | $48.17 | $-0.09 | -0.19% | 60,908 | $48.17 | $48.09 $48.37 |
| Sep 17, 2026 | $48.36 | $48.36 | $48.22 | $48.26 | +$0.15 | +0.31% | 35,285 | $48.27 | $48.22 $48.36 |
| Sep 16, 2026 | $48.15 | $48.30 | $48.09 | $48.11 | $-0.04 | -0.07% | 46,141 | $48.16 | $48.09 $48.30 |
| Sep 15, 2026 | $48.24 | $48.31 | $48.12 | $48.15 | $-0.09 | -0.18% | 100,186 | $48.20 | $48.12 $48.31 |
| Sep 14, 2026 | $48.48 | $48.48 | $48.23 | $48.23 | $-0.08 | -0.17% | 51,697 | $48.30 | $48.23 $48.48 |
| Sep 11, 2026 | $48.31 | $48.41 | $48.25 | $48.31 | +$0.26 | +0.54% | 97,021 | $48.30 | $48.25 $48.41 |
| Sep 10, 2026 | $48.20 | $48.36 | $48.04 | $48.05 | $-0.43 | -0.88% | 229,969 | $48.18 | $48.04 $48.36 |
| Sep 9, 2026 | $48.72 | $48.78 | $48.47 | $48.48 | $-0.20 | -0.42% | 45,603 | $48.54 | $48.47 $48.78 |
| Sep 8, 2026 | $48.64 | $48.78 | $48.62 | $48.68 | +$0.03 | +0.06% | 84,236 | $48.70 | $48.62 $48.78 |
| Sep 4, 2026 | $48.78 | $48.87 | $48.65 | $48.65 | $-0.01 | -0.02% | 45,461 | $48.79 | $48.65 $48.87 |
| Sep 3, 2026 | $48.96 | $48.99 | $48.66 | $48.66 | $-0.16 | -0.32% | 57,881 | $48.86 | $48.66 $48.99 |
| Sep 2, 2026 | $48.86 | $48.92 | $48.77 | $48.82 | $-0.04 | -0.07% | 77,702 | $48.85 | $48.77 $48.92 |
| Sep 1, 2026 | $48.98 | $49.08 | $48.78 | $48.85 | $-0.51 | -1.03% | 105,187 | $48.85 | $48.78 $49.08 |
| Aug 31, 2026 | $49.26 | $49.38 | $49.26 | $49.36 | +$0.02 | +0.05% | 31,501 | $49.31 | $49.26 $49.38 |
| Aug 28, 2026 | $49.48 | $49.48 | $49.33 | $49.34 | $-0.08 | -0.16% | 55,121 | $49.36 | $49.33 $49.48 |
| Aug 27, 2026 | $49.43 | $49.46 | $49.41 | $49.42 | $-0.02 | -0.03% | 14,965 | $49.44 | $49.41 $49.46 |
| Aug 26, 2026 | $49.43 | $49.49 | $49.42 | $49.43 | $-0.10 | -0.20% | 32,884 | $49.46 | $49.42 $49.49 |
| Aug 25, 2026 | $49.51 | $49.55 | $49.44 | $49.53 | +$0.08 | +0.16% | 22,719 | $49.50 | $49.44 $49.55 |
| Aug 24, 2026 | $49.47 | $49.55 | $49.39 | $49.45 | +$0.05 | +0.11% | 184,333 | $49.47 | $49.39 $49.55 |