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%
JTNY — JPMorgan New York Tax Free Bond ETF
NYSE ArcaJPMorgan New York Tax Free Bond ETF
$47.16
+0.15(+0.32%)
- O
- 47.08
- H
- 47.27
- L
- 46.96
- V
- 99.74K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.16
Period Return-5.98%
Period High$50.37
Period Low$46.67
Avg Daily Volume31.2K
Total Trading Days78
JTNY — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $47.08 | $47.27 | $46.96 | $47.16 | +$0.15 | +0.32% | 99,741 | $47.12 | $46.96 $47.27 |
| Oct 2, 2026 | $47.65 | $47.65 | $46.98 | $47.01 | $-0.19 | -0.40% | 84,455 | $47.26 | $46.98 $47.65 |
| Oct 1, 2026 | $47.20 | $47.30 | $47.10 | $47.20 | +$0.08 | +0.17% | 68,941 | $47.19 | $47.10 $47.30 |
| Sep 30, 2026 | $47.07 | $47.35 | $47.07 | $47.12 | +$0.30 | +0.64% | 40,251 | $47.19 | $47.07 $47.35 |
| Sep 29, 2026 | $46.85 | $46.94 | $46.67 | $46.82 | $-0.02 | -0.04% | 108,717 | $46.80 | $46.67 $46.94 |
| Sep 28, 2026 | $47.11 | $47.17 | $46.83 | $46.84 | $-0.38 | -0.79% | 114,917 | $46.96 | $46.83 $47.17 |
| Sep 25, 2026 | $47.43 | $47.43 | $47.20 | $47.22 | $-0.23 | -0.47% | 116,470 | $47.29 | $47.20 $47.43 |
| Sep 24, 2026 | $47.59 | $47.59 | $47.35 | $47.44 | $-0.19 | -0.40% | 46,258 | $47.39 | $47.35 $47.59 |
| Sep 23, 2026 | $47.98 | $47.98 | $47.56 | $47.63 | $-0.27 | -0.56% | 104,358 | $47.67 | $47.56 $47.98 |
| Sep 22, 2026 | $47.96 | $47.97 | $47.86 | $47.90 | +$0.00 | +0.00% | 48,087 | $47.91 | $47.86 $47.97 |
| Sep 21, 2026 | $48.05 | $48.08 | $47.90 | $47.90 | $-0.04 | -0.08% | 148,006 | $47.93 | $47.90 $48.08 |
| Sep 18, 2026 | $48.02 | $48.02 | $47.84 | $47.94 | $-0.14 | -0.29% | 93,533 | $47.92 | $47.84 $48.02 |
| Sep 17, 2026 | $48.10 | $48.10 | $47.99 | $48.08 | +$0.21 | +0.44% | 17,877 | $48.04 | $47.99 $48.10 |
| Sep 16, 2026 | $47.93 | $48.06 | $47.69 | $47.87 | $-0.03 | -0.06% | 56,583 | $47.86 | $47.69 $48.06 |
| Sep 15, 2026 | $48.02 | $48.02 | $47.90 | $47.90 | $-0.12 | -0.25% | 25,829 | $47.96 | $47.90 $48.02 |
| Sep 14, 2026 | $48.08 | $48.18 | $47.99 | $48.02 | $-0.23 | -0.48% | 20,106 | $48.10 | $47.99 $48.18 |
| Sep 11, 2026 | $48.21 | $48.34 | $48.19 | $48.25 | +$0.16 | +0.34% | 37,637 | $48.24 | $48.19 $48.34 |
| Sep 10, 2026 | $48.15 | $48.22 | $47.95 | $48.09 | $-0.38 | -0.78% | 79,707 | $48.11 | $47.95 $48.22 |
| Sep 9, 2026 | $48.66 | $48.66 | $48.45 | $48.47 | $-0.14 | -0.29% | 24,284 | $48.54 | $48.45 $48.66 |
| Sep 8, 2026 | $48.96 | $48.96 | $48.58 | $48.61 | $-0.09 | -0.19% | 33,790 | $48.68 | $48.58 $48.96 |
| Sep 4, 2026 | $48.69 | $48.70 | $48.67 | $48.70 | +$0.11 | +0.23% | 8,817 | $48.68 | $48.67 $48.70 |
| Sep 3, 2026 | $48.76 | $48.83 | $48.59 | $48.59 | $-0.10 | -0.21% | 23,350 | $48.75 | $48.59 $48.83 |
| Sep 2, 2026 | $48.71 | $48.71 | $48.66 | $48.69 | +$0.03 | +0.07% | 27,879 | $48.69 | $48.66 $48.71 |
| Sep 1, 2026 | $48.74 | $48.75 | $48.57 | $48.66 | $-0.35 | -0.71% | 71,546 | $48.62 | $48.57 $48.75 |
| Aug 31, 2026 | $49.00 | $49.04 | $48.96 | $49.01 | $-0.09 | -0.17% | 22,438 | $49.02 | $48.96 $49.04 |
| Aug 28, 2026 | $49.19 | $49.23 | $49.02 | $49.10 | $-0.07 | -0.13% | 11,243 | $49.12 | $49.02 $49.23 |
| Aug 27, 2026 | $49.25 | $49.26 | $49.13 | $49.16 | $-0.08 | -0.16% | 16,218 | $49.22 | $49.13 $49.26 |
| Aug 26, 2026 | $49.29 | $49.29 | $49.17 | $49.24 | $-0.06 | -0.11% | 9,407 | $49.22 | $49.17 $49.29 |
| Aug 25, 2026 | $49.30 | $49.31 | $49.24 | $49.30 | +$0.09 | +0.18% | 3,721 | $49.28 | $49.24 $49.31 |
| Aug 24, 2026 | $49.24 | $49.24 | $49.19 | $49.21 | +$0.04 | +0.07% | 11,942 | $49.22 | $49.19 $49.24 |