JTNY
JPMorgan New York Tax Free Bond ETF
stockNYSEETF
Market OpenOct 5, 2026 10:42:37 AM EDT
47.10USD+0.191%(+0.09)31,388
45.73Bid47.01Ask1.28SpreadJTNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 47.10 | 47.10 | 47.10 | 47.10 | +0.191% | 31,388 | 0.000% |
| 2026-10-02 | 47.65 | 47.65 | 46.98 | 47.01 | -0.402% | 84,455 | +0.191% |
| 2026-10-01 | 47.20 | 47.30 | 47.09 | 47.20 | +0.173% | 68,941 | -0.211% |
| 2026-09-30 | 47.07 | 47.35 | 47.07 | 47.12 | +0.637% | 40,251 | -0.039% |
| 2026-09-29 | 46.85 | 46.94 | 46.67 | 46.82 | -0.043% | 108,717 | +0.598% |
| 2026-09-28 | 47.11 | 47.17 | 46.83 | 46.84 | -0.794% | 114,917 | +0.555% |
| 2026-09-25 | 47.43 | 47.43 | 47.20 | 47.22 | -0.474% | 116,470 | -0.244% |
| 2026-09-24 | 47.59 | 47.59 | 47.35 | 47.44 | -0.403% | 46,258 | -0.717% |
| 2026-09-23 | 47.98 | 47.98 | 47.56 | 47.63 | -0.559% | 104,358 | -1.117% |
| 2026-09-22 | 47.96 | 47.97 | 47.86 | 47.90 | 0.000% | 48,087 | -1.670% |
| 2026-09-21 | 48.05 | 48.08 | 47.90 | 47.90 | -0.083% | 148,006 | -1.670% |
| 2026-09-18 | 48.02 | 48.02 | 47.84 | 47.94 | -0.291% | 93,533 | -1.752% |
| 2026-09-17 | 48.10 | 48.10 | 47.99 | 48.08 | +0.439% | 17,877 | -2.038% |
| 2026-09-16 | 47.93 | 48.06 | 47.69 | 47.87 | -0.064% | 56,583 | -1.609% |
| 2026-09-15 | 48.02 | 48.02 | 47.90 | 47.90 | -0.249% | 25,829 | -1.671% |
| 2026-09-14 | 48.08 | 48.18 | 47.99 | 48.02 | -0.477% | 20,106 | -1.916% |
| 2026-09-11 | 48.21 | 48.34 | 48.19 | 48.25 | +0.342% | 37,637 | -2.383% |
| 2026-09-10 | 48.15 | 48.22 | 47.95 | 48.09 | -0.783% | 79,707 | -2.050% |
| 2026-09-09 | 48.66 | 48.66 | 48.45 | 48.47 | -0.293% | 24,284 | -2.816% |
| 2026-09-08 | 48.96 | 48.96 | 48.58 | 48.61 | -0.190% | 33,790 | -3.102% |
| 2026-09-04 | 48.69 | 48.70 | 48.67 | 48.70 | +0.226% | 8,817 | -3.285% |
| 2026-09-03 | 48.76 | 48.83 | 48.59 | 48.59 | -0.210% | 23,350 | -3.066% |
| 2026-09-02 | 48.70 | 48.70 | 48.66 | 48.69 | +0.067% | 27,879 | -3.270% |
| 2026-09-01 | 48.74 | 48.75 | 48.57 | 48.66 | -0.714% | 71,546 | -3.206% |
| 2026-08-31 | 49.00 | 49.04 | 48.96 | 49.01 | -0.173% | 22,438 | -3.897% |
| 2026-08-28 | 49.19 | 49.23 | 49.02 | 49.09 | -0.132% | 11,243 | -4.064% |
| 2026-08-27 | 49.25 | 49.26 | 49.13 | 49.16 | -0.162% | 16,218 | -4.190% |
| 2026-08-26 | 49.29 | 49.29 | 49.17 | 49.24 | -0.112% | 9,407 | -4.346% |
| 2026-08-25 | 49.30 | 49.31 | 49.24 | 49.30 | +0.183% | 3,721 | -4.453% |
| 2026-08-24 | 49.24 | 49.24 | 49.19 | 49.20 | +0.071% | 11,942 | -4.278% |
| 2026-08-21 | 49.23 | 49.27 | 49.17 | 49.17 | -0.102% | 24,321 | -4.210% |
| 2026-08-20 | 49.18 | 49.26 | 49.11 | 49.22 | -0.126% | 18,811 | -4.307% |
| 2026-08-19 | 49.35 | 49.38 | 49.25 | 49.28 | +0.126% | 12,182 | -4.428% |
| 2026-08-18 | 49.45 | 49.45 | 49.19 | 49.22 | -0.142% | 31,447 | -4.307% |
| 2026-08-17 | 49.44 | 49.45 | 49.29 | 49.29 | -0.302% | 31,228 | -4.443% |
| 2026-08-14 | 49.58 | 49.58 | 49.31 | 49.44 | -0.173% | 11,592 | -4.732% |
| 2026-08-13 | 49.58 | 49.62 | 49.49 | 49.52 | +0.101% | 14,592 | -4.897% |
| 2026-08-12 | 49.64 | 49.64 | 49.34 | 49.48 | -0.071% | 20,204 | -4.800% |
| 2026-08-11 | 49.51 | 49.53 | 49.41 | 49.51 | -0.030% | 10,716 | -4.868% |
| 2026-08-10 | 49.45 | 49.52 | 49.40 | 49.52 | +0.188% | 12,723 | -4.897% |
| 2026-08-07 | 49.42 | 49.46 | 49.40 | 49.43 | +0.254% | 2,588 | -4.718% |
| 2026-08-06 | 49.36 | 49.47 | 49.27 | 49.31 | -0.099% | 18,937 | -4.476% |
| 2026-08-05 | 49.33 | 49.38 | 49.28 | 49.36 | +0.102% | 18,777 | -4.571% |
| 2026-08-04 | 49.25 | 49.36 | 49.25 | 49.31 | +0.286% | 17,957 | -4.474% |
| 2026-08-03 | 49.15 | 49.22 | 49.13 | 49.16 | -0.132% | 12,858 | -4.200% |
| 2026-07-31 | 49.33 | 49.33 | 49.11 | 49.23 | -0.344% | 71,913 | -4.327% |
| 2026-07-30 | 49.43 | 49.43 | 49.26 | 49.40 | -0.252% | 31,638 | -4.656% |
| 2026-07-29 | 49.53 | 49.53 | 49.47 | 49.52 | -0.061% | 5,530 | -4.897% |
| 2026-07-28 | 49.52 | 49.58 | 49.50 | 49.55 | +0.302% | 8,331 | -4.954% |
| 2026-07-27 | 49.50 | 49.50 | 49.39 | 49.41 | +0.306% | 10,355 | -4.667% |
| 2026-07-24 | 49.22 | 49.35 | 49.22 | 49.26 | +0.200% | 6,568 | -4.375% |
| 2026-07-23 | 49.30 | 49.32 | 47.02 | 49.16 | -0.654% | 13,501 | -4.184% |
| 2026-07-22 | 49.52 | 49.54 | 49.47 | 49.48 | -0.252% | 37,120 | -4.810% |
| 2026-07-21 | 49.71 | 49.71 | 49.60 | 49.60 | -0.181% | 5,529 | -5.050% |
| 2026-07-20 | 49.78 | 49.78 | 49.69 | 49.70 | -0.181% | 7,546 | -5.222% |
| 2026-07-17 | 49.82 | 49.82 | 49.70 | 49.78 | +0.014% | 24,176 | -5.393% |
| 2026-07-16 | 49.85 | 49.86 | 49.75 | 49.78 | -0.234% | 15,354 | -5.380% |
| 2026-07-15 | 49.94 | 49.97 | 49.89 | 49.90 | +0.110% | 27,427 | -5.602% |
| 2026-07-14 | 49.95 | 49.96 | 49.80 | 49.84 | -0.090% | 51,724 | -5.498% |
| 2026-07-13 | 49.93 | 49.93 | 49.86 | 49.88 | -0.060% | 4,975 | -5.583% |
| 2026-07-10 | 49.93 | 49.93 | 49.82 | 49.91 | -0.030% | 18,885 | -5.640% |
| 2026-07-09 | 49.93 | 50.01 | 49.90 | 49.93 | +0.020% | 21,629 | -5.668% |
| 2026-07-08 | 49.91 | 49.98 | 49.90 | 49.92 | -0.250% | 2,960 | -5.649% |
| 2026-07-07 | 50.11 | 50.11 | 50.03 | 50.05 | -0.259% | 4,465 | -5.885% |
| 2026-07-06 | 50.15 | 50.19 | 50.12 | 50.18 | +0.030% | 16,927 | -6.129% |
| 2026-07-02 | 50.17 | 50.19 | 50.12 | 50.16 | +0.080% | 5,699 | -6.100% |
| 2026-07-01 | 50.00 | 50.12 | 49.99 | 50.12 | -0.127% | 13,016 | -6.026% |
| 2026-06-30 | 50.22 | 50.22 | 50.17 | 50.18 | -0.291% | 32,557 | -6.145% |
| 2026-06-29 | 50.30 | 50.37 | 50.14 | 50.33 | +0.040% | 20,350 | -6.418% |
| 2026-06-26 | 50.28 | 50.31 | 50.20 | 50.31 | +0.090% | 9,687 | -6.380% |
| 2026-06-25 | 50.30 | 50.30 | 50.25 | 50.27 | +0.222% | 13,913 | -6.297% |
| 2026-06-24 | 50.27 | 50.30 | 50.11 | 50.15 | -0.093% | 13,420 | -6.088% |
| 2026-06-23 | 50.26 | 50.30 | 50.01 | 50.20 | -0.139% | 20,632 | -6.175% |
| 2026-06-22 | 50.27 | 50.28 | 50.21 | 50.27 | 0.000% | 22,027 | -6.306% |
| 2026-06-18 | 50.21 | 50.31 | 50.09 | 50.27 | +0.293% | 21,978 | -6.306% |
| 2026-06-17 | 50.18 | 50.27 | 49.92 | 50.12 | -0.173% | 31,371 | -6.031% |
| 2026-06-16 | 50.11 | 50.27 | 49.90 | 50.21 | +0.100% | 6,356 | -6.194% |
| 2026-06-15 | 50.08 | 50.33 | 50.08 | 50.16 | 0.000% | 1,039 | -6.100% |