JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
47.15
-0.63 (-1.32%)
May 6, 2025, 4:00 PM EDT - Market closed
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 47.19 | 47.19 | 46.50 | 47.17 | 47.17 | -1.28% | 38,397 |
| May 5, 2025 | 47.57 | 47.80 | 47.54 | 47.78 | 47.44 | 0.36% | 31,003 |
| May 2, 2025 | 47.54 | 47.85 | 47.45 | 47.61 | 47.27 | 0.64% | 8,476 |
| May 1, 2025 | 47.35 | 47.47 | 47.20 | 47.31 | 46.97 | 0.21% | 9,977 |
| Apr 30, 2025 | 46.80 | 47.20 | 46.68 | 47.20 | 46.87 | 0.01% | 3,197 |
| Apr 29, 2025 | 47.04 | 47.31 | 47.02 | 47.20 | 46.87 | 0.30% | 7,121 |
| Apr 28, 2025 | 46.98 | 47.06 | 46.76 | 47.06 | 46.73 | 0.29% | 6,938 |
| Apr 25, 2025 | 46.75 | 46.97 | 46.75 | 46.92 | 46.59 | 0.38% | 19,283 |
| Apr 24, 2025 | 46.28 | 46.77 | 46.28 | 46.75 | 46.42 | 1.48% | 9,556 |
| Apr 23, 2025 | 46.53 | 46.56 | 45.82 | 46.07 | 45.74 | 0.85% | 25,123 |
| Apr 22, 2025 | 45.32 | 45.84 | 45.32 | 45.68 | 45.36 | 1.57% | 7,619 |
| Apr 21, 2025 | 45.31 | 45.56 | 44.67 | 44.97 | 44.65 | -1.23% | 10,640 |
| Apr 17, 2025 | 45.52 | 45.72 | 45.46 | 45.53 | 45.21 | 0.26% | 4,337 |
| Apr 16, 2025 | 45.66 | 45.76 | 45.19 | 45.41 | 45.09 | -1.10% | 6,866 |
| Apr 15, 2025 | 45.94 | 46.39 | 45.91 | 45.92 | 45.59 | 0.11% | 12,257 |
| Apr 14, 2025 | 46.07 | 46.07 | 45.42 | 45.87 | 45.54 | 1.12% | 8,993 |
| Apr 11, 2025 | 44.73 | 45.36 | 44.73 | 45.36 | 45.04 | 1.15% | 2,493 |
| Apr 10, 2025 | 45.33 | 45.34 | 44.34 | 44.84 | 44.52 | -2.44% | 14,071 |
| Apr 9, 2025 | 42.70 | 46.23 | 42.70 | 45.96 | 45.64 | 6.71% | 10,342 |
| Apr 8, 2025 | 44.57 | 44.80 | 43.07 | 43.07 | 42.77 | -1.26% | 12,711 |
| Apr 7, 2025 | 42.54 | 47.15 | 42.54 | 43.62 | 43.31 | -1.69% | 9,891 |
| Apr 4, 2025 | 45.54 | 45.54 | 44.10 | 44.37 | 44.06 | -4.81% | 12,071 |
| Apr 3, 2025 | 47.13 | 47.13 | 46.61 | 46.61 | 45.93 | -2.84% | 9,633 |
| Apr 2, 2025 | 48.05 | 48.06 | 47.85 | 47.98 | 47.27 | 0.48% | 3,863 |
| Apr 1, 2025 | 47.50 | 47.82 | 47.31 | 47.74 | 47.04 | 0.18% | 3,430 |
| Mar 31, 2025 | 47.25 | 47.66 | 47.20 | 47.66 | 46.96 | 0.10% | 3,513 |
| Mar 28, 2025 | 48.00 | 48.00 | 47.58 | 47.61 | 46.91 | -1.06% | 10,747 |
| Mar 27, 2025 | 48.01 | 48.23 | 47.99 | 48.12 | 47.41 | -0.17% | 5,323 |
| Mar 26, 2025 | 48.46 | 48.51 | 48.08 | 48.20 | 47.49 | -0.72% | 4,434 |
| Mar 25, 2025 | 48.53 | 48.63 | 48.52 | 48.55 | 47.84 | 0.15% | 3,201 |
| Mar 24, 2025 | 48.39 | 48.51 | 48.37 | 48.48 | 47.76 | 0.99% | 4,276 |
| Mar 21, 2025 | 48.10 | 48.19 | 47.83 | 48.00 | 47.30 | -0.22% | 5,166 |
| Mar 20, 2025 | 48.11 | 48.33 | 48.10 | 48.11 | 47.40 | -0.28% | 5,673 |
| Mar 19, 2025 | 47.83 | 48.25 | 47.83 | 48.25 | 47.54 | 0.71% | 4,080 |
| Mar 18, 2025 | 48.00 | 48.00 | 47.77 | 47.91 | 47.20 | -0.48% | 4,869 |
| Mar 17, 2025 | 48.01 | 48.14 | 47.97 | 48.14 | 47.43 | 0.82% | 7,281 |
| Mar 14, 2025 | 47.47 | 47.89 | 47.44 | 47.75 | 47.05 | 1.25% | 9,564 |
| Mar 13, 2025 | 47.57 | 47.61 | 47.15 | 47.16 | 46.47 | -0.89% | 17,419 |
| Mar 12, 2025 | 47.42 | 47.76 | 47.42 | 47.59 | 46.89 | -0.05% | 4,729 |
| Mar 11, 2025 | 47.93 | 47.93 | 47.30 | 47.61 | 46.91 | -0.46% | 8,934 |
| Mar 10, 2025 | 48.15 | 48.30 | 47.56 | 47.83 | 47.13 | -1.62% | 35,880 |
| Mar 7, 2025 | 48.47 | 48.66 | 48.12 | 48.62 | 47.90 | 0.59% | 20,069 |
| Mar 6, 2025 | 48.71 | 48.71 | 48.23 | 48.33 | 47.62 | -1.04% | 41,390 |
| Mar 5, 2025 | 48.41 | 48.93 | 48.30 | 48.84 | 48.12 | 0.79% | 18,707 |
| Mar 4, 2025 | 48.62 | 48.81 | 48.19 | 48.46 | 47.74 | -0.55% | 9,519 |
| Mar 3, 2025 | 49.41 | 49.45 | 48.70 | 48.73 | 48.01 | -1.01% | 13,795 |
| Feb 28, 2025 | 49.01 | 49.22 | 48.66 | 49.22 | 48.50 | 0.88% | 17,569 |
| Feb 27, 2025 | 49.51 | 49.51 | 48.75 | 48.79 | 48.07 | -1.03% | 30,040 |
| Feb 26, 2025 | 49.41 | 49.52 | 49.23 | 49.30 | 48.57 | 0.13% | 11,017 |
| Feb 25, 2025 | 49.59 | 49.59 | 49.02 | 49.23 | 48.51 | -0.13% | 27,830 |