JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
48.65
+0.05 (0.11%)
Jun 4, 2025, 4:00 PM - Market closed
JFLI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 48.70 | 48.86 | 48.57 | 48.65 | 48.65 | 0.11% | 5,386 |
Jun 3, 2025 | 48.29 | 48.61 | 48.29 | 48.60 | 48.60 | 0.42% | 4,002 |
Jun 2, 2025 | 48.27 | 48.40 | 48.20 | 48.40 | 48.40 | 0.19% | 1,281 |
May 30, 2025 | 48.19 | 48.41 | 48.09 | 48.31 | 48.31 | 0.09% | 3,592 |
May 29, 2025 | 48.26 | 48.36 | 48.19 | 48.26 | 48.26 | 0.23% | 7,526 |
May 28, 2025 | 48.24 | 48.28 | 48.15 | 48.15 | 48.15 | -0.35% | 2,694 |
May 27, 2025 | 48.13 | 48.61 | 48.13 | 48.32 | 48.32 | 0.99% | 5,634 |
May 23, 2025 | 47.71 | 47.93 | 47.71 | 47.85 | 47.85 | -0.34% | 1,971 |
May 22, 2025 | 47.23 | 48.06 | 47.23 | 48.01 | 48.01 | 0.16% | 2,301 |
May 21, 2025 | 48.21 | 48.27 | 47.91 | 47.93 | 47.93 | -0.84% | 2,086 |
May 20, 2025 | 48.34 | 48.38 | 48.32 | 48.34 | 48.34 | 0.04% | 2,339 |
May 19, 2025 | 47.99 | 48.38 | 47.99 | 48.32 | 48.32 | 0.06% | 2,451 |
May 16, 2025 | 48.18 | 48.29 | 48.10 | 48.29 | 48.29 | 0.24% | 2,234 |
May 15, 2025 | 47.99 | 48.18 | 47.94 | 48.17 | 48.17 | 0.58% | 4,186 |
May 14, 2025 | 47.95 | 48.02 | 47.81 | 47.90 | 47.90 | -0.29% | 10,187 |
May 13, 2025 | 48.00 | 48.11 | 48.00 | 48.04 | 48.04 | 0.39% | 7,074 |
May 12, 2025 | 48.20 | 48.20 | 47.71 | 47.85 | 47.85 | 1.13% | 6,723 |
May 9, 2025 | 47.35 | 47.43 | 47.26 | 47.32 | 47.32 | 0.22% | 6,578 |
May 8, 2025 | 47.44 | 47.44 | 47.17 | 47.21 | 47.21 | -0.02% | 7,511 |
May 7, 2025 | 47.20 | 47.22 | 46.60 | 47.22 | 47.22 | 0.11% | 2,797 |
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 |