JPMorgan New York Tax Free Bond ETF JTNY
48.54 USD -0.03 (-0.06%)
Regular-session close
48.36 -0.18 -0.37%
After hours · Nov 13, 4:00 PM ET
48.29 Day range 48.68
46.82 52-week range 50.33
- YTD
- -3.23%
- 1 year
- -3.23%
JTNY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.58 | 48.68 | 48.28 | 48.54 | -0.03 | -0.06% | 98,200 |
| Nov 12, 2026 | 48.77 | 48.77 | 48.55 | 48.57 | -0.36 | -0.74% | 92,000 |
| Nov 11, 2026 | 48.81 | 49.00 | 48.81 | 48.93 | +0.13 | +0.27% | 47,000 |
| Nov 10, 2026 | 48.91 | 48.91 | 48.58 | 48.80 | -0.26 | -0.53% | 132,500 |
| Nov 9, 2026 | 49.06 | 49.08 | 48.98 | 49.06 | +0.10 | +0.20% | 74,000 |
| Nov 6, 2026 | 48.83 | 49.25 | 48.83 | 48.96 | +0.12 | +0.25% | 79,900 |
| Nov 5, 2026 | 48.69 | 48.87 | 48.64 | 48.84 | +0.32 | +0.66% | 66,500 |
| Nov 4, 2026 | 48.68 | 48.69 | 48.52 | 48.52 | +0.12 | +0.25% | 213,000 |
| Nov 3, 2026 | 48.39 | 48.46 | 48.37 | 48.40 | -0.01 | -0.02% | 41,600 |
| Nov 2, 2026 | 48.46 | 48.71 | 48.35 | 48.41 | -0.16 | -0.33% | 118,000 |
| Oct 30, 2026 | 48.57 | 48.65 | 48.40 | 48.57 | +0.24 | +0.50% | 170,600 |
| Oct 29, 2026 | 48.35 | 48.45 | 48.29 | 48.33 | -0.01 | -0.02% | 127,000 |
| Oct 28, 2026 | 48.35 | 48.38 | 48.16 | 48.34 | +0.02 | +0.04% | 139,200 |
| Oct 27, 2026 | 48.37 | 48.40 | 48.29 | 48.32 | -0.01 | -0.02% | 88,000 |
| Oct 26, 2026 | 48.22 | 48.38 | 48.20 | 48.33 | +0.12 | +0.25% | 117,700 |
| Oct 23, 2026 | 48.14 | 48.23 | 48.07 | 48.21 | +0.13 | +0.27% | 154,600 |
| Oct 22, 2026 | 48.01 | 48.09 | 47.90 | 48.08 | +0.44 | +0.92% | 292,300 |
| Oct 21, 2026 | 47.66 | 47.92 | 47.60 | 47.64 | +0.02 | +0.04% | 186,100 |
| Oct 20, 2026 | 47.68 | 47.70 | 47.57 | 47.62 | -0.05 | -0.10% | 118,200 |
| Oct 19, 2026 | 47.71 | 47.71 | 47.57 | 47.67 | +0.05 | +0.10% | 127,400 |
| Oct 16, 2026 | 47.69 | 47.76 | 47.59 | 47.62 | -0.10 | -0.21% | 191,100 |
| Oct 15, 2026 | 47.74 | 47.76 | 47.60 | 47.72 | +0.34 | +0.72% | 123,400 |
| Oct 14, 2026 | 47.24 | 47.45 | 47.15 | 47.38 | -0.09 | -0.19% | 64,400 |
| Oct 13, 2026 | 47.26 | 47.47 | 47.26 | 47.47 | +0.31 | +0.66% | 270,000 |
| Oct 12, 2026 | 47.08 | 47.18 | 47.05 | 47.16 | -0.01 | -0.02% | 23,500 |
| Oct 9, 2026 | 46.99 | 47.32 | 46.99 | 47.17 | +0.24 | +0.51% | 126,000 |
| Oct 8, 2026 | 46.74 | 46.97 | 46.72 | 46.93 | +0.05 | +0.11% | 81,900 |
| Oct 7, 2026 | 46.75 | 46.91 | 46.72 | 46.88 | -0.12 | -0.26% | 77,200 |
| Oct 6, 2026 | 47.15 | 47.17 | 47.00 | 47.00 | -0.16 | -0.34% | 84,000 |
| Oct 5, 2026 | 47.08 | 47.27 | 46.96 | 47.16 | +0.15 | +0.32% | 99,700 |
| Oct 2, 2026 | 47.65 | 47.65 | 46.98 | 47.01 | -0.19 | -0.40% | 84,500 |
| Oct 1, 2026 | 47.20 | 47.30 | 47.10 | 47.20 | +0.08 | +0.17% | 68,900 |
| Sep 30, 2026 | 47.07 | 47.35 | 47.07 | 47.12 | +0.30 | +0.64% | 40,300 |
| Sep 29, 2026 | 46.85 | 46.94 | 46.67 | 46.82 | -0.02 | -0.04% | 108,700 |
| Sep 28, 2026 | 47.11 | 47.17 | 46.83 | 46.84 | -0.38 | -0.80% | 114,900 |
| Sep 25, 2026 | 47.43 | 47.43 | 47.20 | 47.22 | -0.22 | -0.46% | 116,500 |
| Sep 24, 2026 | 47.59 | 47.59 | 47.35 | 47.44 | -0.19 | -0.40% | 46,300 |
| Sep 23, 2026 | 47.98 | 47.98 | 47.56 | 47.63 | -0.27 | -0.56% | 104,400 |
| Sep 22, 2026 | 47.96 | 47.97 | 47.86 | 47.90 | 0.00 | 0.00% | 48,100 |
| Sep 21, 2026 | 48.05 | 48.08 | 47.90 | 47.90 | -0.04 | -0.08% | 148,000 |
| Sep 18, 2026 | 48.02 | 48.02 | 47.84 | 47.94 | -0.14 | -0.29% | 93,500 |
| Sep 17, 2026 | 48.10 | 48.10 | 47.99 | 48.08 | +0.21 | +0.44% | 17,900 |
| Sep 16, 2026 | 47.93 | 48.06 | 47.69 | 47.87 | -0.03 | -0.06% | 56,600 |
| Sep 15, 2026 | 48.02 | 48.02 | 47.90 | 47.90 | -0.12 | -0.25% | 25,800 |
| Sep 14, 2026 | 48.08 | 48.18 | 47.99 | 48.02 | -0.23 | -0.48% | 20,100 |
| Sep 11, 2026 | 48.21 | 48.34 | 48.19 | 48.25 | +0.16 | +0.33% | 37,600 |
| Sep 10, 2026 | 48.15 | 48.22 | 47.95 | 48.09 | -0.38 | -0.78% | 79,700 |
| Sep 9, 2026 | 48.66 | 48.66 | 48.45 | 48.47 | -0.14 | -0.29% | 24,300 |
| Sep 8, 2026 | 48.96 | 48.96 | 48.58 | 48.61 | -0.09 | -0.18% | 33,800 |
| Sep 4, 2026 | 48.69 | 48.70 | 48.67 | 48.70 | +0.11 | +0.23% | 8,800 |
| Sep 3, 2026 | 48.76 | 48.83 | 48.59 | 48.59 | -0.10 | -0.21% | 23,300 |
| Sep 2, 2026 | 48.71 | 48.71 | 48.66 | 48.69 | +0.03 | +0.06% | 27,900 |
| Sep 1, 2026 | 48.74 | 48.75 | 48.57 | 48.66 | -0.35 | -0.71% | 71,500 |
| Aug 31, 2026 | 49.00 | 49.04 | 48.96 | 49.01 | -0.09 | -0.18% | 22,400 |
| Aug 28, 2026 | 49.19 | 49.23 | 49.02 | 49.10 | -0.06 | -0.12% | 11,200 |
| Aug 27, 2026 | 49.25 | 49.26 | 49.13 | 49.16 | -0.08 | -0.16% | 16,200 |
| Aug 26, 2026 | 49.29 | 49.29 | 49.17 | 49.24 | -0.06 | -0.12% | 9,400 |
| Aug 25, 2026 | 49.30 | 49.31 | 49.24 | 49.30 | +0.09 | +0.18% | 3,700 |
| Aug 24, 2026 | 49.24 | 49.24 | 49.19 | 49.21 | +0.04 | +0.08% | 11,900 |
| Aug 21, 2026 | 49.23 | 49.27 | 49.17 | 49.17 | -0.05 | -0.10% | 24,300 |
| Aug 20, 2026 | 49.18 | 49.26 | 49.11 | 49.22 | -0.06 | -0.12% | 18,800 |
| Aug 19, 2026 | 49.35 | 49.38 | 49.25 | 49.28 | +0.06 | +0.12% | 12,200 |
| Aug 18, 2026 | 49.45 | 49.45 | 49.19 | 49.22 | -0.07 | -0.14% | 31,400 |
| Aug 17, 2026 | 49.44 | 49.45 | 49.29 | 49.29 | -0.15 | -0.30% | 31,200 |
| Aug 14, 2026 | 49.58 | 49.58 | 49.31 | 49.44 | -0.09 | -0.18% | 11,600 |
65 days, newest first. Daily bars as drawn on the JTNY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.