U.S. markets closed

Jpmorgan Sustainable Municipal Income ETF (JMSI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
50.17+0.05 (+0.10%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202450.1650.2450.1650.1750.178,968
10 may 202450.2250.2550.1250.1250.1210,800
09 may 202450.2350.2950.2150.2150.2113,700
08 may 202450.2950.3050.2250.2550.256,300
07 may 202450.0550.3050.0550.2150.2110,400
06 may 202450.0550.0550.0450.0450.048,900
03 may 202449.9750.0649.9250.0250.0218,100
02 may 202449.7549.9249.7549.9049.9013,800
01 may 202449.7549.7549.7049.7549.7518,000
01 may 20240.157 Dividendo
30 abr 202449.7749.8749.7749.8549.6918,900
29 abr 202449.7949.8649.7449.8649.7018,400
26 abr 202449.8049.8149.7449.7849.627,600
25 abr 202449.9149.9149.5749.5749.4117,000
24 abr 202449.9849.9849.9349.9649.803,500
23 abr 202449.9350.0649.9350.0349.876,000
22 abr 202449.8150.0049.7849.9949.8329,800
19 abr 202449.9849.9849.8249.8749.714,500
18 abr 202449.7949.8749.7949.8649.704,000
17 abr 202449.7349.8449.7349.8349.676,300
16 abr 202449.8949.9249.8849.8849.733,600
15 abr 202449.8849.9549.8749.9049.746,800
12 abr 202449.9349.9649.9349.9649.805,700
11 abr 202449.7249.9349.7249.8649.709,700
10 abr 202449.8649.9749.8649.8949.736,700
09 abr 202450.0450.0850.0250.0849.926,000
08 abr 202449.9050.0649.9050.0649.9015,900
05 abr 202449.9250.0049.9249.9649.806,400
04 abr 202450.0050.0349.9650.0349.879,700
03 abr 202449.8649.9849.8649.9649.804,300
02 abr 202450.1050.2050.0050.0349.8723,500
01 abr 202450.3050.3350.1850.1850.0220,600
01 abr 20240.149 Dividendo
28 mar 202450.3250.4750.3150.3950.0812,800
27 mar 202450.3350.4150.3350.4050.091,300
26 mar 202450.4750.4850.4050.4050.095,500
25 mar 202450.5150.5350.4550.4550.142,800
22 mar 202450.3850.5150.3750.5150.2016,100
21 mar 202450.3850.3850.3350.3850.071,600
20 mar 202450.4150.4150.3850.3950.081,700
19 mar 202450.5750.5750.3550.3950.084,500
18 mar 202450.3150.4050.3150.3850.073,900
15 mar 202450.4050.4050.4050.4050.09400
14 mar 202450.4950.4950.3850.3850.074,600
13 mar 202450.4650.5350.4650.4650.1511,400
12 mar 202450.4350.5150.4350.4750.165,100
11 mar 202450.5450.5450.4650.4850.173,600
08 mar 202450.4050.5050.4050.4750.165,000
07 mar 202450.6450.6450.3550.4450.1376,700
06 mar 202450.3750.4150.3750.4050.1020,900
05 mar 202450.3850.4650.3750.4450.1349,400
04 mar 202450.3050.3450.3050.3049.995,900
01 mar 202450.3450.3750.3050.3750.063,200
01 mar 20240.154 Dividendo
29 feb 202450.4150.5150.4150.4950.0221,700
28 feb 202450.3650.4150.3550.4049.945,500
27 feb 202450.4050.4750.3750.3749.9110,500
26 feb 202450.4150.4250.2450.2449.7812,900
23 feb 202450.3850.4550.3850.4549.997,200
22 feb 202450.4150.4150.2850.2849.8213,000
21 feb 202450.2850.3350.2850.3049.844,200
20 feb 202450.2650.2650.2550.2649.8011,800
16 feb 202450.3150.3250.2550.2549.799,300
15 feb 202450.2550.3450.2550.2549.793,100
14 feb 202450.1550.2550.1550.2349.776,400
13 feb 202450.2450.2450.1250.1249.668,000
12 feb 202450.3550.4250.3450.4149.957,300
09 feb 202450.3250.3350.3050.3249.865,600
08 feb 202450.2350.4550.2350.3149.8518,900
07 feb 202450.3050.3550.2850.3049.849,500
06 feb 202450.2450.3050.2250.2549.797,600
05 feb 202450.3850.3850.1350.1349.6712,200
02 feb 202450.5050.5050.3350.3349.8723,100
01 feb 202450.4050.5350.4050.5350.0710,000
01 feb 20240.146 Dividendo
31 ene 202450.4050.4950.4050.4949.8812,800
30 ene 202450.2650.3950.2650.3749.776,100
29 ene 202450.1450.3050.1450.3049.705,900
26 ene 202450.1650.2050.0750.1649.5631,000
25 ene 202450.1850.1850.1450.1849.588,200
24 ene 202450.2050.2550.1050.1049.5015,000
23 ene 202450.1850.1850.1050.1149.5110,100
22 ene 202450.2150.2350.2050.2049.6015,300
19 ene 202450.3450.3450.0950.1549.5570,300
18 ene 202450.4050.4050.2050.2049.6020,200
17 ene 202450.5050.5050.4050.4649.8510,000
16 ene 202450.7550.7550.4450.5049.9037,300
12 ene 202450.5050.6450.4950.5649.9524,100
11 ene 202450.4350.4850.4350.4549.8421,200
10 ene 202450.4550.5650.4550.4749.865,500
09 ene 202450.5550.5950.5550.5549.942,500
08 ene 202450.5750.7050.5750.6049.9916,500
05 ene 202450.5550.5950.5050.5249.914,900
04 ene 202450.5450.5650.5250.5449.933,400
03 ene 202450.5350.5550.5350.5549.948,600
02 ene 202450.6250.6850.5550.5549.945,400
29 dic 202350.4950.5850.4850.5349.9211,100
28 dic 202350.6250.6250.5250.5349.929,500
28 dic 20230.146 Dividendo
27 dic 202350.7950.7950.6550.6549.9010,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...