JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
50.52
+0.06 (0.11%)
Nov 7, 2025, 4:00 PM EST - Market closed
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 50.30 | 50.52 | 50.19 | 50.52 | 50.52 | 0.11% | 3,089 |
| Nov 6, 2025 | 50.74 | 50.74 | 50.41 | 50.46 | 50.46 | -1.29% | 13,320 |
| Nov 5, 2025 | 51.02 | 51.12 | 51.02 | 51.12 | 50.82 | 0.36% | 760 |
| Nov 4, 2025 | 50.93 | 51.01 | 50.90 | 50.94 | 50.64 | -0.43% | 5,119 |
| Nov 3, 2025 | 51.15 | 51.16 | 51.10 | 51.16 | 50.86 | -0.13% | 1,537 |
| Oct 31, 2025 | 51.25 | 51.29 | 51.21 | 51.22 | 50.93 | 0.04% | 10,114 |
| Oct 30, 2025 | 51.25 | 51.38 | 51.20 | 51.20 | 50.91 | -0.25% | 1,737 |
| Oct 29, 2025 | 51.58 | 51.58 | 51.33 | 51.33 | 51.03 | -0.39% | 3,365 |
| Oct 28, 2025 | 51.55 | 51.56 | 51.48 | 51.53 | 51.23 | 0.02% | 3,379 |
| Oct 27, 2025 | 51.48 | 51.52 | 51.44 | 51.52 | 51.22 | 0.51% | 2,547 |
| Oct 24, 2025 | 51.28 | 51.28 | 51.23 | 51.26 | 50.96 | 0.35% | 2,674 |
| Oct 23, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 50.78 | 0.46% | 434 |
| Oct 22, 2025 | 51.02 | 51.02 | 50.82 | 50.84 | 50.55 | -0.31% | 1,996 |
| Oct 21, 2025 | 51.05 | 51.05 | 50.94 | 51.00 | 50.71 | -0.05% | 2,599 |
| Oct 20, 2025 | 50.88 | 51.03 | 50.88 | 51.03 | 50.73 | 0.60% | 2,788 |
| Oct 17, 2025 | 50.54 | 50.72 | 50.54 | 50.72 | 50.43 | 0.38% | 1,004 |
| Oct 16, 2025 | 50.77 | 50.77 | 50.50 | 50.53 | 50.24 | -0.25% | 849 |
| Oct 15, 2025 | 50.72 | 50.83 | 50.54 | 50.66 | 50.36 | 0.12% | 11,459 |
| Oct 14, 2025 | 50.20 | 50.59 | 50.20 | 50.59 | 50.30 | 0.23% | 3,166 |
| Oct 13, 2025 | 50.29 | 50.50 | 50.29 | 50.48 | 50.19 | 0.81% | 3,869 |
| Oct 10, 2025 | 50.80 | 50.84 | 50.07 | 50.07 | 49.78 | -1.41% | 10,544 |
| Oct 9, 2025 | 50.82 | 50.84 | 50.75 | 50.79 | 50.49 | -0.36% | 3,619 |
| Oct 8, 2025 | 50.86 | 50.97 | 50.86 | 50.97 | 50.68 | 0.22% | 2,095 |
| Oct 7, 2025 | 50.92 | 50.98 | 50.81 | 50.86 | 50.56 | -0.53% | 1,968 |
| Oct 6, 2025 | 51.31 | 51.35 | 50.70 | 51.13 | 50.84 | -0.49% | 10,765 |
| Oct 3, 2025 | 51.35 | 51.63 | 51.33 | 51.38 | 50.79 | 0.45% | 11,141 |
| Oct 2, 2025 | 51.08 | 51.15 | 51.08 | 51.15 | 50.56 | 0.01% | 708 |
| Oct 1, 2025 | 51.10 | 51.15 | 51.04 | 51.15 | 50.56 | 0.11% | 6,951 |
| Sep 30, 2025 | 51.00 | 51.10 | 51.00 | 51.09 | 50.50 | 0.26% | 3,482 |
| Sep 29, 2025 | 50.90 | 50.97 | 50.90 | 50.96 | 50.37 | 0.22% | 4,438 |
| Sep 26, 2025 | 50.73 | 50.84 | 50.73 | 50.84 | 50.26 | 0.39% | 355 |
| Sep 25, 2025 | 50.59 | 50.64 | 50.59 | 50.64 | 50.06 | -0.35% | 976 |
| Sep 24, 2025 | 50.84 | 50.88 | 50.66 | 50.82 | 50.23 | -0.22% | 5,442 |
| Sep 23, 2025 | 50.96 | 51.04 | 50.75 | 50.93 | 50.34 | -0.07% | 3,053 |
| Sep 22, 2025 | 50.81 | 51.00 | 50.81 | 50.96 | 50.38 | 0.08% | 1,803 |
| Sep 19, 2025 | 50.86 | 50.98 | 50.82 | 50.92 | 50.33 | 0.13% | 8,095 |
| Sep 18, 2025 | 50.81 | 51.00 | 50.75 | 50.85 | 50.27 | 0.40% | 6,132 |
| Sep 17, 2025 | 50.64 | 50.78 | 50.64 | 50.65 | 50.07 | -0.08% | 1,353 |
| Sep 16, 2025 | 50.65 | 50.76 | 50.63 | 50.69 | 50.11 | 0.12% | 1,922 |
| Sep 15, 2025 | 50.64 | 50.65 | 50.61 | 50.63 | 50.05 | 0.03% | 3,327 |
| Sep 12, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.03 | -0.12% | 595 |
| Sep 11, 2025 | 50.63 | 50.68 | 50.63 | 50.68 | 50.09 | 0.60% | 626 |
| Sep 10, 2025 | 50.41 | 50.50 | 50.38 | 50.38 | 49.80 | 0.25% | 2,836 |
| Sep 9, 2025 | 50.30 | 50.30 | 50.16 | 50.25 | 49.67 | -0.04% | 2,258 |
| Sep 8, 2025 | 50.23 | 50.34 | 50.23 | 50.27 | 49.69 | 0.16% | 3,762 |
| Sep 5, 2025 | 50.55 | 50.55 | 50.14 | 50.19 | 49.61 | -0.39% | 5,087 |
| Sep 4, 2025 | 50.05 | 50.40 | 50.05 | 50.39 | 49.50 | 0.58% | 7,715 |
| Sep 3, 2025 | 50.00 | 50.10 | 50.00 | 50.10 | 49.22 | 0.44% | 2,572 |
| Sep 2, 2025 | 49.78 | 49.88 | 49.74 | 49.88 | 49.00 | -0.47% | 2,450 |
| Aug 29, 2025 | 50.17 | 50.20 | 50.09 | 50.11 | 49.23 | -0.56% | 2,685 |