JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
51.66
-0.02 (-0.04%)
At close: Jan 16, 2026, 4:00 PM EST
51.67
+0.01 (0.02%)
After-hours: Jan 16, 2026, 8:00 PM EST
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 51.67 | 51.67 | 51.66 | 51.66 | 51.66 | -0.05% | 920 |
| Jan 15, 2026 | 51.74 | 51.76 | 51.68 | 51.68 | 51.68 | 0.20% | 2,650 |
| Jan 14, 2026 | 51.57 | 51.60 | 51.48 | 51.58 | 51.58 | 0.05% | 5,670 |
| Jan 13, 2026 | 51.67 | 51.85 | 51.56 | 51.56 | 51.56 | -0.15% | 2,610 |
| Jan 12, 2026 | 51.49 | 51.69 | 51.49 | 51.64 | 51.64 | 0.24% | 3,462 |
| Jan 9, 2026 | 51.18 | 51.60 | 51.14 | 51.51 | 51.51 | 0.39% | 7,724 |
| Jan 8, 2026 | 51.25 | 51.31 | 51.19 | 51.31 | 51.31 | -0.06% | 4,990 |
| Jan 7, 2026 | 51.35 | 51.49 | 51.33 | 51.34 | 51.34 | -0.16% | 167,157 |
| Jan 6, 2026 | 51.27 | 51.43 | 51.21 | 51.43 | 51.43 | 0.43% | 2,987 |
| Jan 5, 2026 | 51.10 | 51.24 | 51.10 | 51.21 | 51.21 | 0.76% | 7,168 |
| Jan 2, 2026 | 50.84 | 51.05 | 50.73 | 50.82 | 50.82 | 0.27% | 12,083 |
| Dec 31, 2025 | 50.71 | 50.76 | 50.68 | 50.68 | 50.68 | -1.02% | 14,383 |
| Dec 30, 2025 | 51.19 | 51.25 | 51.19 | 51.20 | 50.87 | 0.03% | 1,271 |
| Dec 29, 2025 | 51.10 | 51.20 | 51.10 | 51.19 | 50.86 | -0.08% | 1,386 |
| Dec 26, 2025 | 51.18 | 51.23 | 51.18 | 51.23 | 50.90 | 0.10% | 237 |
| Dec 24, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 50.85 | 0.29% | 353 |
| Dec 23, 2025 | 50.91 | 51.03 | 50.91 | 51.03 | 50.70 | 0.36% | 1,515 |
| Dec 22, 2025 | 50.81 | 50.85 | 50.75 | 50.85 | 50.52 | 0.22% | 1,015 |
| Dec 19, 2025 | 50.79 | 50.85 | 50.70 | 50.74 | 50.41 | 0.49% | 1,204 |
| Dec 18, 2025 | 50.63 | 50.63 | 50.43 | 50.49 | 50.16 | 0.65% | 1,398 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.16 | 50.16 | 49.84 | -0.70% | 2,474 |
| Dec 16, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | 50.19 | -0.13% | 3,039 |
| Dec 15, 2025 | 50.55 | 50.58 | 50.50 | 50.58 | 50.25 | -1.25% | 6,352 |
| Dec 12, 2025 | 51.53 | 51.53 | 51.20 | 51.22 | 50.56 | -0.82% | 5,425 |
| Dec 11, 2025 | 51.47 | 51.72 | 51.47 | 51.64 | 50.98 | 0.10% | 1,884 |
| Dec 10, 2025 | 51.14 | 51.59 | 51.14 | 51.59 | 50.93 | 0.52% | 14,911 |
| Dec 9, 2025 | 51.36 | 51.48 | 51.32 | 51.33 | 50.67 | -0.02% | 2,782 |
| Dec 8, 2025 | 51.55 | 51.55 | 51.32 | 51.34 | 50.68 | -0.36% | 2,932 |
| Dec 5, 2025 | 51.63 | 51.72 | 51.53 | 51.53 | 50.86 | 0.15% | 1,877 |
| Dec 4, 2025 | 51.50 | 51.53 | 51.44 | 51.45 | 50.79 | -0.65% | 1,908 |
| Dec 3, 2025 | 51.57 | 51.87 | 51.57 | 51.79 | 50.86 | 0.29% | 8,330 |
| Dec 2, 2025 | 51.66 | 51.66 | 51.53 | 51.64 | 50.71 | 0.30% | 631 |
| Dec 1, 2025 | 51.51 | 51.69 | 51.48 | 51.48 | 50.56 | -0.40% | 4,446 |
| Nov 28, 2025 | 51.57 | 51.69 | 51.57 | 51.69 | 50.76 | 0.33% | 3,475 |
| Nov 26, 2025 | 51.30 | 51.52 | 51.30 | 51.52 | 50.60 | 0.62% | 2,152 |
| Nov 25, 2025 | 51.05 | 51.20 | 51.05 | 51.20 | 50.28 | 0.70% | 506 |
| Nov 24, 2025 | 50.46 | 50.86 | 50.44 | 50.84 | 49.93 | 1.08% | 3,980 |
| Nov 21, 2025 | 49.86 | 50.57 | 49.84 | 50.30 | 49.40 | 0.58% | 7,360 |
| Nov 20, 2025 | 50.89 | 50.89 | 50.01 | 50.01 | 49.12 | -0.93% | 41,129 |
| Nov 19, 2025 | 50.37 | 50.60 | 50.37 | 50.48 | 49.57 | -0.09% | 7,952 |
| Nov 18, 2025 | 50.49 | 50.55 | 50.17 | 50.52 | 49.62 | -0.28% | 17,835 |
| Nov 17, 2025 | 50.67 | 50.74 | 50.34 | 50.66 | 49.75 | -0.21% | 55,494 |
| Nov 14, 2025 | 50.79 | 50.86 | 50.77 | 50.77 | 49.86 | -0.10% | 2,500 |
| Nov 13, 2025 | 51.05 | 51.05 | 50.82 | 50.82 | 49.91 | -1.04% | 687 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.30 | 51.35 | 50.43 | 0.06% | 1,677 |
| Nov 11, 2025 | 51.07 | 51.33 | 51.07 | 51.32 | 50.40 | 0.67% | 7,313 |
| Nov 10, 2025 | 50.79 | 51.01 | 50.78 | 50.98 | 50.07 | 0.91% | 8,206 |
| Nov 7, 2025 | 50.30 | 50.52 | 50.19 | 50.52 | 49.61 | 0.11% | 3,089 |
| Nov 6, 2025 | 50.74 | 50.74 | 50.41 | 50.46 | 49.56 | -1.29% | 13,320 |
| Nov 5, 2025 | 51.02 | 51.12 | 51.02 | 51.12 | 49.92 | 0.36% | 760 |