MARKET IS OPEN
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+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JMUB — JPMorgan Municipal ETF
NYSE ArcaJPMorgan Municipal ETF
$47.54
-0.15(-0.31%)
- O
- 47.94
- H
- 48.00
- L
- 47.53
- V
- 5.21M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.54
Period Return-2.96%
Period High$51.34
Period Low$47.20
Avg Daily Volume961.0K
Total Trading Days365
JMUB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.94 | $48.00 | $47.53 | $47.54 | $-0.15 | -0.31% | 5,209,538 | $47.71 | $47.53 $48.00 |
| Oct 1, 2026 | $47.66 | $47.81 | $47.56 | $47.69 | +$0.11 | +0.23% | 5,898,243 | $47.68 | $47.56 $47.81 |
| Sep 30, 2026 | $47.48 | $47.78 | $47.48 | $47.58 | +$0.29 | +0.61% | 3,904,979 | $47.64 | $47.48 $47.78 |
| Sep 29, 2026 | $47.46 | $47.46 | $47.20 | $47.29 | $-0.18 | -0.38% | 3,066,440 | $47.31 | $47.20 $47.46 |
| Sep 28, 2026 | $47.72 | $47.72 | $47.37 | $47.47 | $-0.30 | -0.63% | 4,238,102 | $47.43 | $47.37 $47.72 |
| Sep 25, 2026 | $47.99 | $48.00 | $47.72 | $47.77 | $-0.27 | -0.56% | 4,455,624 | $47.81 | $47.72 $48.00 |
| Sep 24, 2026 | $48.15 | $48.17 | $47.91 | $48.04 | $-0.09 | -0.19% | 2,849,105 | $48.00 | $47.91 $48.17 |
| Sep 23, 2026 | $48.52 | $48.53 | $48.01 | $48.13 | $-0.36 | -0.74% | 3,732,744 | $48.15 | $48.01 $48.53 |
| Sep 22, 2026 | $48.56 | $48.57 | $48.46 | $48.49 | $-0.06 | -0.12% | 1,613,582 | $48.52 | $48.46 $48.57 |
| Sep 21, 2026 | $48.62 | $48.63 | $48.50 | $48.55 | +$0.03 | +0.06% | 1,844,372 | $48.56 | $48.50 $48.63 |
| Sep 18, 2026 | $48.61 | $48.62 | $48.45 | $48.52 | $-0.14 | -0.29% | 2,076,911 | $48.49 | $48.45 $48.62 |
| Sep 17, 2026 | $48.72 | $48.73 | $48.61 | $48.66 | +$0.16 | +0.33% | 1,668,391 | $48.66 | $48.61 $48.73 |
| Sep 16, 2026 | $48.56 | $48.66 | $48.48 | $48.50 | $-0.03 | -0.06% | 2,103,857 | $48.56 | $48.48 $48.66 |
| Sep 15, 2026 | $48.62 | $48.67 | $48.51 | $48.53 | $-0.13 | -0.27% | 2,360,191 | $48.57 | $48.51 $48.67 |
| Sep 14, 2026 | $48.68 | $48.77 | $48.61 | $48.66 | $-0.03 | -0.06% | 2,275,608 | $48.69 | $48.61 $48.77 |
| Sep 11, 2026 | $48.58 | $48.81 | $48.58 | $48.69 | +$0.23 | +0.47% | 2,346,715 | $48.69 | $48.58 $48.81 |
| Sep 10, 2026 | $48.59 | $48.61 | $48.41 | $48.46 | $-0.33 | -0.68% | 1,883,908 | $48.50 | $48.41 $48.61 |
| Sep 9, 2026 | $49.10 | $49.10 | $48.78 | $48.79 | $-0.24 | -0.49% | 1,427,430 | $48.90 | $48.78 $49.10 |
| Sep 8, 2026 | $49.02 | $49.07 | $48.97 | $49.03 | +$0.05 | +0.10% | 1,653,096 | $49.02 | $48.97 $49.07 |
| Sep 4, 2026 | $49.05 | $49.09 | $48.96 | $48.98 | +$0.04 | +0.08% | 1,502,989 | $49.03 | $48.96 $49.09 |
| Sep 3, 2026 | $49.18 | $49.21 | $48.94 | $48.94 | $-0.13 | -0.26% | 1,842,884 | $49.09 | $48.94 $49.21 |
| Sep 2, 2026 | $49.21 | $49.21 | $49.06 | $49.07 | $-0.09 | -0.18% | 5,122,702 | $49.09 | $49.06 $49.21 |
| Sep 1, 2026 | $49.26 | $49.33 | $49.07 | $49.16 | $-0.36 | -0.73% | 1,660,478 | $49.15 | $49.07 $49.33 |
| Aug 31, 2026 | $49.51 | $49.56 | $49.47 | $49.52 | $-0.08 | -0.16% | 947,067 | $49.52 | $49.47 $49.56 |
| Aug 28, 2026 | $49.67 | $49.70 | $49.55 | $49.60 | $-0.05 | -0.10% | 775,702 | $49.60 | $49.55 $49.70 |
| Aug 27, 2026 | $49.71 | $49.71 | $49.64 | $49.65 | $-0.05 | -0.10% | 786,711 | $49.67 | $49.64 $49.71 |
| Aug 26, 2026 | $49.78 | $49.78 | $49.68 | $49.70 | $-0.05 | -0.10% | 546,728 | $49.71 | $49.68 $49.78 |
| Aug 25, 2026 | $49.70 | $49.77 | $49.67 | $49.75 | +$0.11 | +0.21% | 1,206,679 | $49.75 | $49.67 $49.77 |
| Aug 24, 2026 | $49.68 | $49.73 | $49.63 | $49.65 | $-0.05 | -0.09% | 1,054,373 | $49.66 | $49.63 $49.73 |
| Aug 21, 2026 | $49.73 | $49.73 | $49.65 | $49.69 | $-0.04 | -0.08% | 911,973 | $49.67 | $49.65 $49.73 |