Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

JPMorgan Ultra-Short Municipal Income ETF (JMST)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

50.69

-0.01

(-0.01%)

As of 12:14PM EDT. Market open.

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2024	50.69	50.70	50.68	50.69	50.69	77,530
17 May 2024	50.71	50.71	50.68	50.70	50.70	148,200
16 May 2024	50.69	50.70	50.68	50.70	50.70	204,000
15 May 2024	50.70	50.70	50.66	50.67	50.67	477,000
14 May 2024	50.66	50.68	50.66	50.67	50.67	189,500
13 May 2024	50.68	50.68	50.64	50.64	50.64	266,400
10 May 2024	50.70	50.70	50.64	50.67	50.67	152,400
09 May 2024	50.64	50.68	50.64	50.66	50.66	205,600
08 May 2024	50.63	50.65	50.62	50.63	50.63	487,700
07 May 2024	50.62	50.65	50.62	50.64	50.64	481,400
06 May 2024	50.61	50.62	50.60	50.62	50.62	264,100
03 May 2024	50.61	50.61	50.57	50.60	50.60	218,100
02 May 2024	50.59	50.59	50.57	50.57	50.57	412,400
01 May 2024	50.59	50.59	50.55	50.59	50.59	368,100
01 May 2024	0.155 Dividend
30 Apr 2024	50.68	50.71	50.68	50.69	50.53	248,500
29 Apr 2024	50.69	50.71	50.68	50.70	50.54	198,100
26 Apr 2024	50.69	50.70	50.66	50.66	50.51	364,700
25 Apr 2024	50.66	50.71	50.65	50.67	50.52	269,200
24 Apr 2024	50.67	50.67	50.65	50.66	50.51	347,000
23 Apr 2024	50.65	50.92	50.63	50.67	50.52	305,600
22 Apr 2024	50.68	50.68	50.66	50.66	50.51	225,600
19 Apr 2024	50.68	50.68	50.65	50.65	50.50	259,400
18 Apr 2024	50.64	50.68	50.64	50.66	50.51	268,900
17 Apr 2024	50.64	50.67	50.62	50.65	50.50	208,000
16 Apr 2024	50.60	50.64	50.58	50.63	50.48	323,100
15 Apr 2024	50.61	50.62	50.59	50.60	50.45	368,500
12 Apr 2024	50.63	50.63	50.57	50.61	50.46	322,000
11 Apr 2024	50.59	50.61	50.58	50.60	50.45	291,500
10 Apr 2024	50.53	50.58	50.53	50.57	50.42	470,800
09 Apr 2024	50.60	50.61	50.58	50.61	50.46	289,600
08 Apr 2024	50.63	50.63	50.58	50.60	50.45	529,200
05 Apr 2024	50.59	50.61	50.57	50.58	50.42	386,100
04 Apr 2024	50.61	50.61	50.58	50.60	50.45	319,300
03 Apr 2024	50.60	50.61	50.58	50.58	50.43	330,800
02 Apr 2024	50.60	50.61	50.58	50.58	50.43	419,100
01 Apr 2024	50.62	50.62	50.59	50.59	50.44	365,400
28 Mar 2024	50.74	50.75	50.72	50.74	50.58	227,000
27 Mar 2024	50.72	50.74	50.71	50.72	50.56	458,600
26 Mar 2024	50.74	50.74	50.72	50.73	50.57	250,500
25 Mar 2024	50.72	50.75	50.72	50.72	50.56	228,900
22 Mar 2024	50.75	50.75	50.72	50.73	50.57	242,800
21 Mar 2024	50.75	50.75	50.72	50.73	50.57	240,700
20 Mar 2024	50.73	50.75	50.73	50.73	50.57	258,000
19 Mar 2024	50.77	50.77	50.72	50.76	50.60	304,300
18 Mar 2024	50.75	50.75	50.71	50.74	50.58	215,300
15 Mar 2024	50.72	50.73	50.70	50.71	50.55	231,700
14 Mar 2024	50.70	50.73	50.69	50.69	50.53	274,200
13 Mar 2024	50.74	50.74	50.71	50.74	50.58	200,100
12 Mar 2024	50.70	50.73	50.70	50.72	50.57	140,000
11 Mar 2024	50.73	50.76	50.71	50.73	50.57	215,000
08 Mar 2024	50.71	50.71	50.69	50.71	50.55	502,900
07 Mar 2024	50.70	50.72	50.69	50.72	50.56	180,600
06 Mar 2024	50.69	50.70	50.68	50.69	50.53	218,400
05 Mar 2024	50.73	50.73	50.68	50.69	50.53	245,100
04 Mar 2024	50.68	50.69	50.66	50.67	50.52	299,200
01 Mar 2024	50.67	50.69	50.66	50.66	50.51	390,200
29 Feb 2024	50.78	50.82	50.78	50.81	50.65	236,500
28 Feb 2024	50.81	50.81	50.79	50.80	50.64	266,000
27 Feb 2024	50.79	50.80	50.78	50.79	50.63	273,600
26 Feb 2024	50.81	50.81	50.76	50.76	50.60	234,800
23 Feb 2024	50.80	50.80	50.75	50.77	50.61	419,200
22 Feb 2024	50.76	50.77	50.75	50.76	50.60	238,400
21 Feb 2024	50.74	50.77	50.74	50.74	50.58	335,200
20 Feb 2024	50.73	50.76	50.72	50.73	50.57	367,200
16 Feb 2024	50.73	50.74	50.72	50.73	50.57	257,100
15 Feb 2024	50.75	50.79	50.71	50.74	50.58	265,700
14 Feb 2024	50.67	50.72	50.67	50.69	50.53	730,700
13 Feb 2024	50.69	50.69	50.65	50.67	50.52	401,600
12 Feb 2024	50.68	50.72	50.68	50.70	50.54	213,600
09 Feb 2024	50.68	50.70	50.68	50.68	50.53	224,600
08 Feb 2024	50.66	50.70	50.66	50.70	50.54	293,300
07 Feb 2024	50.67	50.69	50.66	50.68	50.53	726,800
06 Feb 2024	50.65	50.71	50.65	50.68	50.53	523,700
05 Feb 2024	50.68	50.70	50.62	50.62	50.47	516,000
02 Feb 2024	50.64	50.73	50.63	50.66	50.51	370,500
01 Feb 2024	50.71	50.71	50.62	50.69	50.53	406,000
01 Feb 2024	0.14 Dividend
31 Jan 2024	50.82	50.84	50.80	50.84	50.54	193,500
30 Jan 2024	50.82	50.82	50.77	50.79	50.50	270,000
29 Jan 2024	50.76	50.78	50.59	50.76	50.47	256,800
26 Jan 2024	50.77	50.77	50.74	50.76	50.47	345,200
25 Jan 2024	50.73	50.77	50.73	50.76	50.47	324,300
24 Jan 2024	50.74	50.75	50.71	50.72	50.43	393,500
23 Jan 2024	50.77	50.77	50.70	50.74	50.45	466,600
22 Jan 2024	50.76	50.77	50.73	50.76	50.47	322,800
19 Jan 2024	50.74	50.74	50.69	50.71	50.42	241,000
18 Jan 2024	50.74	50.76	50.68	50.70	50.41	377,000
17 Jan 2024	50.73	50.77	50.70	50.71	50.42	500,700
16 Jan 2024	50.75	50.75	50.70	50.75	50.46	273,800
12 Jan 2024	50.73	50.74	50.72	50.74	50.45	270,900
11 Jan 2024	50.75	50.79	50.70	50.77	50.48	343,800
10 Jan 2024	50.71	50.73	50.69	50.70	50.41	295,000
09 Jan 2024	50.73	50.77	50.72	50.75	50.46	290,600
08 Jan 2024	50.75	50.76	50.73	50.75	50.46	278,500
05 Jan 2024	50.70	50.74	50.68	50.73	50.44	353,300
04 Jan 2024	50.74	50.75	50.72	50.74	50.45	503,900
03 Jan 2024	50.73	50.75	50.70	50.74	50.45	228,900
02 Jan 2024	50.74	50.74	50.69	50.73	50.44	260,900
29 Dec 2023	50.72	50.75	50.70	50.74	50.45	540,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,069.68+282.30(+0.73%)

HANG SENG19,636.22+82.61(+0.42%)

CRUDE OIL79.85-0.21(-0.26%)

GOLD FUTURES2,429.10+11.70(+0.48%)

DOW40,009.43+5.84(+0.01%)

Bitcoin GBP53,177.54+480.01(+0.91%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

JPMorgan Ultra-Short Municipal Income ETF (JMST)

NIKKEI 225
39,069.68
+282.30(+0.73%)

HANG SENG
19,636.22
+82.61(+0.42%)

CRUDE OIL
79.85
-0.21(-0.26%)

GOLD FUTURES
2,429.10
+11.70(+0.48%)

DOW
40,009.43
+5.84(+0.01%)

Bitcoin GBP
53,177.54
+480.01(+0.91%)