JTNY Historical Prices
NYSEARCA: JTNYJPMorganMuni New York IntermediateETFUSD
47.17+0.24 (+0.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JTNY price history
The price history for JPMorgan New York Tax Free Bond (JTNY) on this page begins on June 15, 2026, when the stock closed at $50.27; it most recently closed at $47.17 on October 5, 2026. The highest price in this record is $50.37, reached on June 29, 2026; the latest close is 6.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JTNY returns
1 week
+0.34%
1 month
-2.68%
3 months
-5.51%
JTNY price return, excluding dividends.
JTNY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.99 | 47.32 | 47.02 | 47.17 | +0.51% | |
| 46.74 | 46.97 | 46.75 | 46.93 | +0.11% | |
| 46.75 | 46.91 | 46.74 | 46.88 | -0.26% | |
| 47.15 | 47.17 | 47.00 | 47.00 | -0.34% | |
| 47.08 | 47.27 | 46.96 | 47.16 | +0.32% | |
| 47.65 | 47.65 | 46.98 | 47.01 | -0.40% | |
| 47.20 | 47.30 | 47.10 | 47.20 | +0.17% | |
| 47.07 | 47.35 | 47.07 | 47.12 | +0.64% | |
| 46.85 | 46.94 | 46.67 | 46.82 | -0.04% | |
| 47.11 | 47.17 | 46.83 | 46.84 | -0.80% | |
| 47.43 | 47.43 | 47.20 | 47.22 | -0.46% | |
| 47.59 | 47.59 | 47.35 | 47.44 | -0.40% | |
| 47.98 | 47.98 | 47.56 | 47.63 | -0.56% | |
| 47.96 | 47.97 | 47.86 | 47.90 | 0.00% | |
| 48.05 | 48.08 | 47.90 | 47.90 | -0.08% | |
| 48.02 | 48.02 | 47.84 | 47.94 | -0.29% | |
| 48.10 | 48.10 | 47.99 | 48.08 | +0.44% | |
| 47.93 | 48.06 | 47.69 | 47.87 | -0.06% | |
| 48.02 | 48.02 | 47.90 | 47.90 | -0.25% | |
| 48.08 | 48.18 | 47.99 | 48.02 | -0.48% | |
| 48.21 | 48.34 | 48.19 | 48.25 | +0.33% | |
| 48.15 | 48.22 | 47.95 | 48.09 | -0.78% | |
| 48.66 | 48.66 | 48.45 | 48.47 | -0.29% | |
| 48.96 | 48.96 | 48.58 | 48.61 | -0.18% | |
| 48.69 | 48.70 | 48.67 | 48.70 | +0.23% | |
| 48.76 | 48.83 | 48.59 | 48.59 | -0.21% | |
| 48.71 | 48.71 | 48.66 | 48.69 | +0.06% | |
| 48.74 | 48.75 | 48.57 | 48.66 | -0.71% | |
| 49.00 | 49.04 | 48.96 | 49.01 | -0.18% | |
| 49.19 | 49.23 | 49.02 | 49.10 | -0.12% | |
| 49.25 | 49.26 | 49.13 | 49.16 | -0.16% | |
| 49.29 | 49.29 | 49.17 | 49.24 | -0.12% | |
| 49.30 | 49.31 | 49.24 | 49.30 | +0.18% | |
| 49.24 | 49.24 | 49.19 | 49.21 | +0.08% | |
| 49.23 | 49.27 | 49.17 | 49.17 | -0.10% | |
| 49.18 | 49.26 | 49.11 | 49.22 | -0.12% | |
| 49.35 | 49.38 | 49.25 | 49.28 | +0.12% | |
| 49.45 | 49.45 | 49.19 | 49.22 | -0.14% | |
| 49.44 | 49.45 | 49.29 | 49.29 | -0.30% | |
| 49.58 | 49.58 | 49.31 | 49.44 | -0.18% | |
| 49.58 | 49.62 | 49.50 | 49.53 | +0.10% | |
| 49.64 | 49.64 | 49.34 | 49.48 | -0.06% | |
| 49.51 | 49.53 | 49.42 | 49.51 | -0.04% | |
| 49.45 | 49.53 | 49.40 | 49.53 | +0.20% | |
| 49.42 | 49.46 | 49.40 | 49.43 | +0.24% | |
| 49.36 | 49.47 | 49.27 | 49.31 | -0.10% | |
| 49.33 | 49.38 | 49.28 | 49.36 | +0.10% | |
| 49.25 | 49.36 | 49.25 | 49.31 | +0.28% | |
| 49.15 | 49.22 | 49.13 | 49.17 | -0.12% | |
| 49.33 | 49.33 | 49.11 | 49.23 | -0.34% | |
| 49.43 | 49.43 | 49.26 | 49.40 | -0.26% | |
| 49.53 | 49.53 | 49.47 | 49.53 | -0.06% | |
| 49.52 | 49.58 | 49.50 | 49.56 | +0.30% | |
| 49.50 | 49.50 | 49.39 | 49.41 | +0.30% | |
| 49.22 | 49.35 | 49.22 | 49.26 | +0.20% | |
| 49.30 | 49.32 | 47.02 | 49.16 | -0.65% | |
| 49.52 | 49.54 | 49.47 | 49.48 | -0.26% | |
| 49.71 | 49.71 | 49.61 | 49.61 | -0.18% | |
| 49.78 | 49.78 | 49.69 | 49.70 | -0.18% | |
| 49.82 | 49.82 | 49.71 | 49.79 | +0.02% | |
| 49.85 | 49.86 | 49.75 | 49.78 | -0.24% | |
| 49.94 | 49.97 | 49.89 | 49.90 | +0.12% | |
| 49.95 | 49.96 | 49.81 | 49.84 | -0.10% | |
| 49.93 | 49.93 | 49.86 | 49.89 | -0.06% | |
| 49.93 | 49.93 | 49.82 | 49.92 | -0.02% | |
| 49.93 | 50.01 | 49.90 | 49.93 | +0.02% | |
| 49.91 | 49.98 | 49.90 | 49.92 | -0.26% | |
| 50.11 | 50.11 | 50.03 | 50.05 | -0.26% | |
| 50.15 | 50.19 | 50.12 | 50.18 | +0.04% | |
| 50.17 | 50.19 | 50.12 | 50.16 | +0.08% | |
| 50.00 | 50.12 | 49.99 | 50.12 | -0.12% | |
| 50.22 | 50.22 | 50.17 | 50.18 | -0.30% | |
| 50.30 | 50.37 | 50.14 | 50.33 | +0.04% | |
| 50.28 | 50.31 | 50.20 | 50.31 | +0.08% | |
| 50.30 | 50.30 | 50.25 | 50.27 | +0.24% | |
| 50.27 | 50.31 | 50.11 | 50.15 | -0.10% | |
| 50.26 | 50.30 | 50.01 | 50.20 | -0.14% | |
| 50.27 | 50.28 | 50.21 | 50.27 | 0.00% | |
| 50.21 | 50.31 | 50.10 | 50.27 | +0.30% | |
| 50.18 | 50.27 | 49.92 | 50.12 | -0.18% | |
| 50.11 | 50.27 | 49.90 | 50.21 | +0.10% | |
| 50.08 | 50.33 | 50.08 | 50.16 | — |