JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
52.65
-0.03 (-0.06%)
At close: Feb 27, 2026, 4:00 PM EST
52.66
+0.01 (0.02%)
After-hours: Feb 27, 2026, 8:00 PM EST
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 52.50 | 52.68 | 52.50 | 52.65 | 52.65 | -0.05% | 2,149 |
| Feb 26, 2026 | 52.80 | 52.80 | 52.50 | 52.68 | 52.68 | -0.29% | 1,769 |
| Feb 25, 2026 | 52.97 | 52.97 | 52.63 | 52.83 | 52.83 | 0.75% | 4,242 |
| Feb 24, 2026 | 52.28 | 52.54 | 52.28 | 52.44 | 52.44 | 0.28% | 1,002 |
| Feb 23, 2026 | 52.58 | 52.58 | 52.29 | 52.29 | 52.29 | -0.52% | 5,617 |
| Feb 20, 2026 | 52.40 | 52.77 | 52.38 | 52.57 | 52.57 | 0.69% | 8,084 |
| Feb 19, 2026 | 52.23 | 52.23 | 52.21 | 52.21 | 52.21 | -0.17% | 615 |
| Feb 18, 2026 | 52.24 | 52.35 | 52.22 | 52.30 | 52.30 | 0.51% | 1,930 |
| Feb 17, 2026 | 52.13 | 52.16 | 51.73 | 52.03 | 52.03 | -0.18% | 9,499 |
| Feb 13, 2026 | 51.95 | 52.32 | 51.93 | 52.13 | 52.13 | 0.17% | 15,268 |
| Feb 12, 2026 | 52.60 | 52.63 | 52.04 | 52.04 | 52.04 | -0.90% | 7,266 |
| Feb 11, 2026 | 52.55 | 52.60 | 52.32 | 52.51 | 52.51 | 0.46% | 22,639 |
| Feb 10, 2026 | 52.39 | 52.39 | 52.27 | 52.27 | 52.27 | -0.09% | 952 |
| Feb 9, 2026 | 51.83 | 52.38 | 51.83 | 52.32 | 52.31 | 0.32% | 1,612 |
| Feb 6, 2026 | 51.60 | 52.15 | 51.60 | 52.15 | 52.15 | 1.74% | 6,897 |
| Feb 5, 2026 | 51.37 | 51.56 | 51.23 | 51.26 | 51.26 | -1.37% | 8,440 |
| Feb 4, 2026 | 52.29 | 52.29 | 51.86 | 51.97 | 51.73 | -0.35% | 4,291 |
| Feb 3, 2026 | 52.22 | 52.27 | 51.96 | 52.15 | 51.91 | -0.05% | 9,098 |
| Feb 2, 2026 | 52.03 | 52.18 | 52.03 | 52.18 | 51.93 | 0.16% | 1,373 |
| Jan 30, 2026 | 52.12 | 52.12 | 51.95 | 52.09 | 51.85 | -0.37% | 1,854 |
| Jan 29, 2026 | 52.26 | 52.28 | 51.85 | 52.28 | 52.04 | 0.01% | 4,464 |
| Jan 28, 2026 | 52.33 | 52.33 | 52.26 | 52.28 | 52.03 | -0.04% | 1,103 |
| Jan 27, 2026 | 52.06 | 52.30 | 52.06 | 52.30 | 52.05 | 0.58% | 1,754 |
| Jan 26, 2026 | 51.96 | 52.04 | 51.95 | 52.00 | 51.75 | 0.37% | 2,382 |
| Jan 23, 2026 | 51.58 | 51.83 | 51.58 | 51.80 | 51.56 | 0.27% | 5,372 |
| Jan 22, 2026 | 51.54 | 51.79 | 51.54 | 51.66 | 51.42 | 0.64% | 4,687 |
| Jan 21, 2026 | 51.31 | 51.50 | 50.97 | 51.33 | 51.09 | 0.50% | 18,779 |
| Jan 20, 2026 | 51.17 | 51.36 | 51.04 | 51.08 | 50.84 | -1.12% | 5,319 |
| Jan 16, 2026 | 51.67 | 51.67 | 51.66 | 51.66 | 51.41 | -0.05% | 920 |
| Jan 15, 2026 | 51.74 | 51.76 | 51.68 | 51.68 | 51.44 | 0.20% | 2,650 |
| Jan 14, 2026 | 51.57 | 51.60 | 51.48 | 51.58 | 51.34 | 0.05% | 5,670 |
| Jan 13, 2026 | 51.67 | 51.85 | 51.56 | 51.56 | 51.32 | -0.15% | 2,610 |
| Jan 12, 2026 | 51.49 | 51.69 | 51.49 | 51.64 | 51.39 | 0.24% | 3,462 |
| Jan 9, 2026 | 51.18 | 51.60 | 51.14 | 51.51 | 51.27 | 0.39% | 7,724 |
| Jan 8, 2026 | 51.25 | 51.31 | 51.19 | 51.31 | 51.07 | -0.06% | 4,990 |
| Jan 7, 2026 | 51.35 | 51.49 | 51.33 | 51.34 | 51.10 | -0.16% | 167,157 |
| Jan 6, 2026 | 51.27 | 51.43 | 51.21 | 51.43 | 51.19 | 0.43% | 2,987 |
| Jan 5, 2026 | 51.10 | 51.24 | 51.10 | 51.21 | 50.97 | 0.76% | 7,168 |
| Jan 2, 2026 | 50.84 | 51.05 | 50.73 | 50.82 | 50.58 | 0.27% | 12,083 |
| Dec 31, 2025 | 50.71 | 50.76 | 50.68 | 50.68 | 50.45 | -1.02% | 14,383 |
| Dec 30, 2025 | 51.19 | 51.25 | 51.19 | 51.20 | 50.63 | 0.03% | 1,271 |
| Dec 29, 2025 | 51.10 | 51.20 | 51.10 | 51.19 | 50.62 | -0.08% | 1,386 |
| Dec 26, 2025 | 51.18 | 51.23 | 51.18 | 51.23 | 50.66 | 0.10% | 237 |
| Dec 24, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 50.61 | 0.29% | 353 |
| Dec 23, 2025 | 50.91 | 51.03 | 50.91 | 51.03 | 50.46 | 0.36% | 1,515 |
| Dec 22, 2025 | 50.81 | 50.85 | 50.75 | 50.85 | 50.28 | 0.22% | 1,015 |
| Dec 19, 2025 | 50.79 | 50.85 | 50.70 | 50.74 | 50.17 | 0.49% | 1,204 |
| Dec 18, 2025 | 50.63 | 50.63 | 50.43 | 50.49 | 49.93 | 0.65% | 1,398 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.16 | 50.16 | 49.61 | -0.70% | 2,474 |
| Dec 16, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | 49.95 | -0.13% | 3,039 |