J.P. Morgan Exchange-Traded Fund Trust (JMSI) Historical Stock Data
50.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JMSI is up 0.00% a day on average. There have been 16 days where J.P. Morgan Exchange-Traded Fund Trust closed green and 14 days where JMSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 50.46 | 50.45 | ↓$0.00 (-0.01%) | 50.40 | 50.49 | 53.80K |
| 2025-12-17 | 50.31 | 50.44 | ↑$0.13 (0.26%) | 50.25 | 50.44 | 24.60K |
| 2025-12-16 | 50.31 | 50.39 | ↑$0.08 (0.16%) | 50.25 | 50.43 | 29.10K |
| 2025-12-15 | 50.39 | 50.33 | ↓$0.06 (-0.12%) | 50.28 | 50.39 | 24.06K |
| 2025-12-12 | 50.32 | 50.34 | ↑$0.02 (0.04%) | 50.29 | 50.35 | 8.77K |
| 2025-12-11 | 50.46 | 50.41 | ↓$0.05 (-0.10%) | 50.35 | 50.46 | 11.64K |
| 2025-12-10 | 50.32 | 50.36 | ↑$0.03 (0.07%) | 50.28 | 50.36 | 10.35K |
| 2025-12-09 | 50.43 | 50.31 | ↓$0.12 (-0.24%) | 50.30 | 50.43 | 12.32K |
| 2025-12-08 | 50.37 | 50.37 | ↑$0.00 (0.00%) | 50.32 | 50.39 | 47.15K |
| 2025-12-05 | 50.37 | 50.37 | ↓$0.00 (-0.01%) | 50.28 | 50.37 | 46.64K |
| 2025-12-04 | 50.28 | 50.35 | ↑$0.07 (0.14%) | 50.26 | 50.35 | 16.76K |
| 2025-12-03 | 50.36 | 50.36 | ↑$0.00 (0.00%) | 50.30 | 50.40 | 15.51K |
| 2025-12-02 | 50.29 | 50.32 | ↑$0.03 (0.06%) | 50.27 | 50.33 | 19.03K |
| 2025-12-01 | 50.34 | 50.35 | ↑$0.01 (0.02%) | 50.26 | 50.35 | 13.59K |
| 2025-11-28 | 50.55 | 50.59 | ↑$0.04 (0.08%) | 50.55 | 50.65 | 12.32K |
| 2025-11-26 | 50.44 | 50.60 | ↑$0.16 (0.32%) | 50.44 | 50.64 | 10.16K |
| 2025-11-25 | 50.51 | 50.54 | ↑$0.03 (0.06%) | 50.51 | 50.59 | 14.78K |
| 2025-11-24 | 50.51 | 50.53 | ↑$0.02 (0.04%) | 50.51 | 50.58 | 9.91K |
| 2025-11-21 | 50.41 | 50.49 | ↑$0.08 (0.16%) | 50.41 | 50.54 | 16.92K |
| 2025-11-20 | 50.53 | 50.43 | ↓$0.10 (-0.20%) | 50.40 | 50.53 | 23.29K |
| 2025-11-19 | 50.52 | 50.44 | ↓$0.08 (-0.16%) | 50.40 | 50.52 | 14.77K |
| 2025-11-18 | 50.50 | 50.48 | ↓$0.02 (-0.04%) | 50.41 | 50.52 | 9K |
| 2025-11-17 | 50.24 | 50.41 | ↑$0.16 (0.33%) | 50.24 | 50.48 | 16.68K |
| 2025-11-14 | 50.54 | 50.32 | ↓$0.22 (-0.44%) | 50.30 | 50.54 | 6.78K |
| 2025-11-13 | 50.54 | 50.44 | ↓$0.10 (-0.20%) | 50.41 | 50.54 | 30.51K |
| 2025-11-12 | 50.60 | 50.47 | ↓$0.13 (-0.26%) | 50.40 | 50.62 | 15.89K |
| 2025-11-11 | 50.48 | 50.59 | ↑$0.11 (0.22%) | 50.47 | 50.59 | 8.36K |
| 2025-11-10 | 50.45 | 50.42 | ↓$0.03 (-0.06%) | 50.41 | 50.50 | 17.96K |
| 2025-11-07 | 50.45 | 50.44 | ↓$0.01 (-0.02%) | 50.40 | 50.48 | 22.71K |
| 2025-11-06 | 50.43 | 50.40 | ↓$0.03 (-0.06%) | 50.37 | 50.45 | 13.36K |
Create an account or log in to view more rows.
$JMSI taking off soon
$JMSI lmao wtf was that
$JMSI looking good today??
$JMSI take what we can get
$JMSI we like the stock
$JMSI low volume today isn’t necessarily a bad thing
$JMSI green shoots
$JMSI lock and load
$JMSI we need those buyers and volume.
$JMSI my hands are made out of diamonds