JPMorgan Flexible Debt ETF (JFLX)

JFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	50.03	50.08	49.98	50.05	50.05	-0.20%	152,200
Jul 7, 2026	50.15	50.26	50.11	50.15	50.15	-0.18%	68,014
Jul 6, 2026	50.21	50.27	50.20	50.24	50.24	0.08%	74,576
Jul 2, 2026	50.18	50.23	50.17	50.20	50.20	0.04%	61,011
Jul 1, 2026	50.14	50.46	50.13	50.18	50.18	-0.10%	156,807
Jun 30, 2026	50.39	50.44	50.39	50.40	50.23	0.04%	83,022
Jun 29, 2026	50.38	50.40	50.34	50.38	50.21	-	99,698
Jun 26, 2026	50.32	50.38	50.32	50.38	50.21	0.04%	68,627
Jun 25, 2026	50.41	50.41	50.33	50.36	50.19	0.10%	156,218
Jun 24, 2026	50.30	50.37	50.29	50.31	50.14	0.04%	97,240
Jun 23, 2026	50.23	50.33	50.23	50.29	50.12	-0.10%	197,909
Jun 22, 2026	50.31	50.35	50.29	50.34	50.17	-0.04%	66,650
Jun 18, 2026	50.31	50.57	50.28	50.36	50.19	0.31%	427,185
Jun 17, 2026	50.37	50.40	50.19	50.20	50.04	-0.35%	53,181
Jun 16, 2026	50.36	50.44	50.36	50.38	50.21	-0.04%	112,042
Jun 15, 2026	50.41	50.42	50.37	50.40	50.23	0.26%	67,013
Jun 12, 2026	50.19	50.29	50.16	50.27	50.10	0.26%	55,572
Jun 11, 2026	50.01	50.15	49.97	50.14	49.97	0.38%	51,150
Jun 10, 2026	49.97	50.05	49.93	49.95	49.78	-0.18%	67,882
Jun 9, 2026	50.03	50.06	49.94	50.04	49.87	0.16%	54,888
Jun 8, 2026	49.97	50.00	49.95	49.96	49.79	-0.05%	54,435
Jun 5, 2026	50.05	50.05	49.97	49.99	49.82	-0.27%	36,669
Jun 4, 2026	50.10	50.13	50.09	50.12	49.95	-	115,524
Jun 3, 2026	50.14	50.15	50.10	50.12	49.95	-0.06%	73,872
Jun 2, 2026	50.14	50.19	50.14	50.15	49.98	-0.08%	107,876
Jun 1, 2026	50.18	50.20	50.08	50.19	50.02	0.07%	96,685
May 29, 2026	50.34	50.38	50.31	50.34	49.99	-0.01%	110,092
May 28, 2026	50.23	50.35	50.21	50.34	49.99	0.28%	79,245
May 27, 2026	50.22	50.23	50.17	50.20	49.85	0.06%	183,520
May 26, 2026	50.13	50.17	50.11	50.17	49.82	0.44%	128,088
May 22, 2026	49.99	49.99	49.89	49.95	49.60	-	221,365
May 21, 2026	49.87	49.98	49.86	49.95	49.60	0.15%	51,413
May 20, 2026	49.73	49.89	49.70	49.88	49.53	0.35%	62,415
May 19, 2026	49.72	49.78	49.68	49.70	49.36	-0.28%	121,992
May 18, 2026	49.87	49.87	49.80	49.84	49.49	-0.04%	51,220
May 15, 2026	49.89	49.90	49.83	49.86	49.51	-0.22%	61,625
May 14, 2026	50.01	50.05	49.97	49.97	49.62	-0.08%	58,452
May 13, 2026	49.96	50.09	49.94	50.01	49.66	0.06%	127,462
May 12, 2026	49.96	50.00	49.92	49.98	49.63	-0.17%	87,121
May 11, 2026	50.07	50.14	50.06	50.07	49.72	-0.05%	63,558
May 8, 2026	50.15	50.15	50.07	50.09	49.74	0.10%	86,950
May 7, 2026	50.09	50.13	50.03	50.04	49.69	-0.04%	62,405
May 6, 2026	50.03	50.09	50.03	50.06	49.71	0.24%	197,510
May 5, 2026	49.92	49.99	49.87	49.94	49.59	0.14%	82,844
May 4, 2026	50.21	50.21	49.78	49.87	49.52	-0.10%	134,726
May 1, 2026	49.95	49.96	49.89	49.92	49.57	0.11%	84,253
Apr 30, 2026	50.00	50.11	49.98	50.08	49.52	0.16%	128,557
Apr 29, 2026	50.09	50.09	49.96	50.00	49.44	-0.18%	60,687
Apr 28, 2026	50.17	50.17	50.05	50.09	49.53	-0.18%	61,944
Apr 27, 2026	50.24	50.24	50.17	50.18	49.62	-0.04%	103,403

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.