JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
50.62
-0.06 (-0.12%)
Sep 12, 2025, 4:00 PM EDT - Market closed
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 50.62 | -0.12% | 595 |
| Sep 11, 2025 | 50.63 | 50.68 | 50.63 | 50.68 | 50.68 | 0.60% | 626 |
| Sep 10, 2025 | 50.41 | 50.50 | 50.38 | 50.38 | 50.38 | 0.25% | 2,836 |
| Sep 9, 2025 | 50.30 | 50.30 | 50.16 | 50.25 | 50.25 | -0.04% | 2,258 |
| Sep 8, 2025 | 50.23 | 50.34 | 50.23 | 50.27 | 50.27 | 0.16% | 3,762 |
| Sep 5, 2025 | 50.55 | 50.55 | 50.14 | 50.19 | 50.19 | -0.39% | 5,087 |
| Sep 4, 2025 | 50.05 | 50.40 | 50.05 | 50.39 | 50.08 | 0.58% | 7,715 |
| Sep 3, 2025 | 50.00 | 50.10 | 50.00 | 50.10 | 49.79 | 0.44% | 2,572 |
| Sep 2, 2025 | 49.78 | 49.88 | 49.74 | 49.88 | 49.58 | -0.47% | 2,450 |
| Aug 29, 2025 | 50.17 | 50.20 | 50.09 | 50.11 | 49.81 | -0.56% | 2,685 |
| Aug 28, 2025 | 50.23 | 50.40 | 50.23 | 50.40 | 50.09 | 0.12% | 764 |
| Aug 27, 2025 | 50.22 | 50.33 | 50.14 | 50.33 | 50.03 | 0.21% | 3,141 |
| Aug 26, 2025 | 50.14 | 50.23 | 50.06 | 50.23 | 49.92 | 0.16% | 5,160 |
| Aug 25, 2025 | 50.15 | 50.24 | 50.15 | 50.15 | 49.84 | -0.41% | 1,430 |
| Aug 22, 2025 | 49.97 | 50.41 | 49.96 | 50.35 | 50.05 | 1.25% | 2,810 |
| Aug 21, 2025 | 49.67 | 49.89 | 49.66 | 49.73 | 49.43 | -0.35% | 4,078 |
| Aug 20, 2025 | 49.61 | 49.97 | 49.61 | 49.91 | 49.60 | -0.03% | 9,628 |
| Aug 19, 2025 | 50.08 | 50.08 | 49.92 | 49.92 | 49.62 | -0.22% | 944 |
| Aug 18, 2025 | 49.38 | 50.05 | 49.38 | 50.03 | 49.73 | 0.10% | 2,232 |
| Aug 15, 2025 | 50.04 | 50.04 | 49.90 | 49.98 | 49.68 | -0.10% | 1,179 |
| Aug 14, 2025 | 50.03 | 50.03 | 49.90 | 50.03 | 49.73 | -0.14% | 1,564 |
| Aug 13, 2025 | 49.97 | 50.10 | 49.97 | 50.10 | 49.80 | 0.81% | 1,200 |
| Aug 12, 2025 | 49.84 | 49.92 | 49.60 | 49.70 | 49.40 | - | 34,538 |
| Aug 11, 2025 | 49.85 | 49.91 | 49.63 | 49.70 | 49.40 | -0.19% | 10,959 |
| Aug 8, 2025 | 49.85 | 49.86 | 49.75 | 49.80 | 49.50 | 0.28% | 5,109 |
| Aug 7, 2025 | 49.75 | 49.79 | 49.57 | 49.66 | 49.36 | -0.18% | 1,557 |
| Aug 6, 2025 | 49.72 | 49.80 | 49.63 | 49.75 | 49.45 | 0.01% | 8,962 |
| Aug 5, 2025 | 49.72 | 49.94 | 49.52 | 49.74 | 49.14 | 0.11% | 33,723 |
| Aug 4, 2025 | 49.56 | 49.69 | 49.56 | 49.69 | 49.09 | 0.81% | 2,535 |
| Aug 1, 2025 | 49.16 | 49.30 | 49.16 | 49.29 | 48.69 | -0.48% | 1,006 |
| Jul 31, 2025 | 49.82 | 49.82 | 49.52 | 49.52 | 48.93 | -0.23% | 1,207 |
| Jul 30, 2025 | 49.90 | 49.90 | 49.64 | 49.64 | 49.04 | -0.57% | 6,162 |
| Jul 29, 2025 | 49.94 | 50.02 | 49.86 | 49.92 | 49.32 | 0.12% | 1,217 |
| Jul 28, 2025 | 49.93 | 49.96 | 49.86 | 49.86 | 49.26 | -0.34% | 1,430 |
| Jul 25, 2025 | 49.83 | 50.09 | 49.83 | 50.03 | 49.43 | 0.19% | 7,731 |
| Jul 24, 2025 | 49.96 | 50.00 | 49.94 | 49.94 | 49.34 | -0.03% | 1,957 |
| Jul 23, 2025 | 49.81 | 49.96 | 49.81 | 49.96 | 49.35 | 0.30% | 2,809 |
| Jul 22, 2025 | 49.69 | 49.81 | 49.62 | 49.81 | 49.21 | 0.31% | 3,183 |
| Jul 21, 2025 | 49.58 | 49.72 | 49.58 | 49.65 | 49.05 | 0.25% | 1,190 |
| Jul 18, 2025 | 49.38 | 49.58 | 49.38 | 49.53 | 48.93 | 0.02% | 3,667 |
| Jul 17, 2025 | 49.42 | 49.52 | 49.38 | 49.52 | 48.92 | 0.27% | 3,757 |
| Jul 16, 2025 | 49.30 | 49.38 | 49.22 | 49.38 | 48.79 | 0.16% | 4,927 |
| Jul 15, 2025 | 49.50 | 49.50 | 49.30 | 49.30 | 48.71 | -0.32% | 4,349 |
| Jul 14, 2025 | 49.36 | 49.51 | 49.36 | 49.46 | 48.86 | 0.17% | 2,996 |
| Jul 11, 2025 | 49.25 | 49.45 | 49.25 | 49.37 | 48.78 | -0.35% | 1,296 |
| Jul 10, 2025 | 49.50 | 49.61 | 49.40 | 49.55 | 48.95 | 0.02% | 1,930 |
| Jul 9, 2025 | 49.41 | 49.58 | 49.38 | 49.54 | 48.94 | 0.45% | 5,731 |
| Jul 8, 2025 | 49.28 | 49.42 | 49.27 | 49.32 | 48.73 | 0.17% | 2,765 |
| Jul 7, 2025 | 49.49 | 49.50 | 49.11 | 49.24 | 48.64 | -1.21% | 4,700 |
| Jul 3, 2025 | 49.79 | 49.86 | 49.79 | 49.84 | 48.93 | 0.18% | 1,312 |