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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202548.7048.8648.5748.6548.650.11%5,386
Jun 3, 202548.2948.6148.2948.6048.600.42%4,002
Jun 2, 202548.2748.4048.2048.4048.400.19%1,281
May 30, 202548.1948.4148.0948.3148.310.09%3,592
May 29, 202548.2648.3648.1948.2648.260.23%7,526
May 28, 202548.2448.2848.1548.1548.15-0.35%2,694
May 27, 202548.1348.6148.1348.3248.320.99%5,634
May 23, 202547.7147.9347.7147.8547.85-0.34%1,971
May 22, 202547.2348.0647.2348.0148.010.16%2,301
May 21, 202548.2148.2747.9147.9347.93-0.84%2,086
May 20, 202548.3448.3848.3248.3448.340.04%2,339
May 19, 202547.9948.3847.9948.3248.320.06%2,451
May 16, 202548.1848.2948.1048.2948.290.24%2,234
May 15, 202547.9948.1847.9448.1748.170.58%4,186
May 14, 202547.9548.0247.8147.9047.90-0.29%10,187
May 13, 202548.0048.1148.0048.0448.040.39%7,074
May 12, 202548.2048.2047.7147.8547.851.13%6,723
May 9, 202547.3547.4347.2647.3247.320.22%6,578
May 8, 202547.4447.4447.1747.2147.21-0.02%7,511
May 7, 202547.2047.2246.6047.2247.220.11%2,797
May 6, 202547.1947.1946.5047.1747.17-1.28%38,397
May 5, 202547.5747.8047.5447.7847.440.36%31,003
May 2, 202547.5447.8547.4547.6147.270.64%8,476
May 1, 202547.3547.4747.2047.3146.970.21%9,977
Apr 30, 202546.8047.2046.6847.2046.870.01%3,197
Apr 29, 202547.0447.3147.0247.2046.870.30%7,121
Apr 28, 202546.9847.0646.7647.0646.730.29%6,938
Apr 25, 202546.7546.9746.7546.9246.590.38%19,283
Apr 24, 202546.2846.7746.2846.7546.421.48%9,556
Apr 23, 202546.5346.5645.8246.0745.740.85%25,123
Apr 22, 202545.3245.8445.3245.6845.361.57%7,619
Apr 21, 202545.3145.5644.6744.9744.65-1.23%10,640
Apr 17, 202545.5245.7245.4645.5345.210.26%4,337
Apr 16, 202545.6645.7645.1945.4145.09-1.10%6,866
Apr 15, 202545.9446.3945.9145.9245.590.11%12,257
Apr 14, 202546.0746.0745.4245.8745.541.12%8,993
Apr 11, 202544.7345.3644.7345.3645.041.15%2,493
Apr 10, 202545.3345.3444.3444.8444.52-2.44%14,071
Apr 9, 202542.7046.2342.7045.9645.646.71%10,342
Apr 8, 202544.5744.8043.0743.0742.77-1.26%12,711
Apr 7, 202542.5447.1542.5443.6243.31-1.69%9,891
Apr 4, 202545.5445.5444.1044.3744.06-4.81%12,071
Apr 3, 202547.1347.1346.6146.6145.93-2.84%9,633
Apr 2, 202548.0548.0647.8547.9847.270.48%3,863
Apr 1, 202547.5047.8247.3147.7447.040.18%3,430
Mar 31, 202547.2547.6647.2047.6646.960.10%3,513
Mar 28, 202548.0048.0047.5847.6146.91-1.06%10,747
Mar 27, 202548.0148.2347.9948.1247.41-0.17%5,323
Mar 26, 202548.4648.5148.0848.2047.49-0.72%4,434
Mar 25, 202548.5348.6348.5248.5547.840.15%3,201