JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
46.92
-1.06 (-2.21%)
Apr 3, 2025, 12:21 PM EDT - Market open
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 48.05 | 48.06 | 47.85 | 47.98 | 47.98 | 0.48% | 3,863 |
| Apr 1, 2025 | 47.50 | 47.82 | 47.31 | 47.74 | 47.74 | 0.18% | 3,430 |
| Mar 31, 2025 | 47.25 | 47.66 | 47.20 | 47.66 | 47.66 | 0.10% | 3,513 |
| Mar 28, 2025 | 48.00 | 48.00 | 47.58 | 47.61 | 47.61 | -1.06% | 10,747 |
| Mar 27, 2025 | 48.01 | 48.23 | 47.99 | 48.12 | 48.12 | -0.17% | 5,323 |
| Mar 26, 2025 | 48.46 | 48.51 | 48.08 | 48.20 | 48.20 | -0.72% | 4,434 |
| Mar 25, 2025 | 48.53 | 48.63 | 48.52 | 48.55 | 48.55 | 0.15% | 3,201 |
| Mar 24, 2025 | 48.39 | 48.51 | 48.37 | 48.48 | 48.48 | 0.99% | 4,276 |
| Mar 21, 2025 | 48.10 | 48.19 | 47.83 | 48.00 | 48.00 | -0.22% | 5,166 |
| Mar 20, 2025 | 48.11 | 48.33 | 48.10 | 48.11 | 48.11 | -0.28% | 5,673 |
| Mar 19, 2025 | 47.83 | 48.25 | 47.83 | 48.25 | 48.25 | 0.71% | 4,080 |
| Mar 18, 2025 | 48.00 | 48.00 | 47.77 | 47.91 | 47.91 | -0.48% | 4,869 |
| Mar 17, 2025 | 48.01 | 48.14 | 47.97 | 48.14 | 48.14 | 0.82% | 7,281 |
| Mar 14, 2025 | 47.47 | 47.89 | 47.44 | 47.75 | 47.75 | 1.25% | 9,564 |
| Mar 13, 2025 | 47.57 | 47.61 | 47.15 | 47.16 | 47.16 | -0.89% | 17,419 |
| Mar 12, 2025 | 47.42 | 47.76 | 47.42 | 47.59 | 47.59 | -0.05% | 4,729 |
| Mar 11, 2025 | 47.93 | 47.93 | 47.30 | 47.61 | 47.61 | -0.46% | 8,934 |
| Mar 10, 2025 | 48.15 | 48.30 | 47.56 | 47.83 | 47.83 | -1.62% | 35,880 |
| Mar 7, 2025 | 48.47 | 48.66 | 48.12 | 48.62 | 48.62 | 0.59% | 20,069 |
| Mar 6, 2025 | 48.71 | 48.71 | 48.23 | 48.33 | 48.33 | -1.04% | 41,390 |
| Mar 5, 2025 | 48.41 | 48.93 | 48.30 | 48.84 | 48.84 | 0.79% | 18,707 |
| Mar 4, 2025 | 48.62 | 48.81 | 48.19 | 48.46 | 48.46 | -0.55% | 9,519 |
| Mar 3, 2025 | 49.41 | 49.45 | 48.70 | 48.73 | 48.73 | -1.01% | 13,795 |
| Feb 28, 2025 | 49.01 | 49.22 | 48.66 | 49.22 | 49.22 | 0.88% | 17,569 |
| Feb 27, 2025 | 49.51 | 49.51 | 48.75 | 48.79 | 48.79 | -1.03% | 30,040 |
| Feb 26, 2025 | 49.41 | 49.52 | 49.23 | 49.30 | 49.30 | 0.13% | 11,017 |
| Feb 25, 2025 | 49.59 | 49.59 | 49.02 | 49.23 | 49.23 | -0.13% | 27,830 |
| Feb 24, 2025 | 49.68 | 49.68 | 49.22 | 49.30 | 49.30 | -0.32% | 31,846 |
| Feb 21, 2025 | 49.88 | 49.88 | 49.40 | 49.46 | 49.46 | -0.60% | 18,441 |
| Feb 20, 2025 | 49.73 | 49.76 | 49.70 | 49.76 | 49.76 | -0.08% | 7,012 |
| Feb 19, 2025 | 49.75 | 49.89 | 49.60 | 49.80 | 49.80 | 0.19% | 21,448 |
| Feb 18, 2025 | 49.96 | 50.02 | 49.55 | 49.70 | 49.70 | 0.35% | 30,623 |
| Feb 14, 2025 | 49.65 | 50.35 | 49.32 | 49.53 | 49.53 | -0.19% | 88,595 |