JPMorgan Flexible Debt ETF (JFLX)
NYSEARCA: JFLX · Real-Time Price · USD
50.00
+0.05 (0.11%)
At close: Apr 13, 2026, 4:00 PM EDT
50.00
0.00 (0.00%)
After-hours: Apr 13, 2026, 8:00 PM EDT
JFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 49.88 | 50.00 | 49.87 | 50.00 | 50.00 | 0.11% | 54,002 |
| Apr 10, 2026 | 49.95 | 49.96 | 49.90 | 49.94 | 49.94 | 0.04% | 126,883 |
| Apr 9, 2026 | 49.85 | 50.12 | 49.82 | 49.92 | 49.92 | 0.26% | 61,580 |
| Apr 8, 2026 | 49.87 | 49.88 | 49.74 | 49.79 | 49.79 | 0.43% | 45,804 |
| Apr 7, 2026 | 49.53 | 49.59 | 49.46 | 49.58 | 49.58 | -0.06% | 42,841 |
| Apr 6, 2026 | 49.58 | 49.71 | 49.57 | 49.61 | 49.61 | - | 52,214 |
| Apr 2, 2026 | 49.51 | 49.61 | 49.46 | 49.61 | 49.61 | 0.16% | 151,785 |
| Apr 1, 2026 | 49.54 | 49.58 | 49.52 | 49.53 | 49.53 | -0.28% | 184,028 |
| Mar 31, 2026 | 49.59 | 49.82 | 49.58 | 49.67 | 49.47 | 0.40% | 100,165 |
| Mar 30, 2026 | 49.52 | 49.56 | 49.46 | 49.48 | 49.27 | 0.13% | 44,117 |
| Mar 27, 2026 | 49.41 | 49.46 | 49.40 | 49.41 | 49.21 | -0.26% | 92,422 |
| Mar 26, 2026 | 49.62 | 49.71 | 49.54 | 49.54 | 49.34 | -0.44% | 51,217 |
| Mar 25, 2026 | 49.74 | 49.81 | 49.71 | 49.76 | 49.56 | 0.20% | 72,552 |
| Mar 24, 2026 | 49.62 | 49.72 | 49.60 | 49.66 | 49.46 | -0.12% | 42,393 |
| Mar 23, 2026 | 49.54 | 49.75 | 49.54 | 49.72 | 49.52 | 0.48% | 151,554 |
| Mar 20, 2026 | 49.61 | 49.65 | 49.46 | 49.48 | 49.28 | -0.42% | 88,738 |
| Mar 19, 2026 | 49.63 | 49.90 | 49.63 | 49.69 | 49.49 | -0.38% | 52,269 |
| Mar 18, 2026 | 49.90 | 49.93 | 49.86 | 49.88 | 49.68 | -0.14% | 69,541 |
| Mar 17, 2026 | 49.89 | 50.05 | 49.89 | 49.95 | 49.75 | 0.28% | 43,605 |
| Mar 16, 2026 | 49.79 | 49.90 | 49.78 | 49.81 | 49.61 | 0.14% | 41,683 |
| Mar 13, 2026 | 49.83 | 49.86 | 49.72 | 49.74 | 49.54 | -0.12% | 81,429 |
| Mar 12, 2026 | 49.91 | 50.11 | 49.79 | 49.80 | 49.60 | -0.52% | 53,904 |
| Mar 11, 2026 | 50.09 | 50.12 | 50.04 | 50.06 | 49.86 | -0.13% | 58,048 |
| Mar 10, 2026 | 50.11 | 50.20 | 50.08 | 50.13 | 49.92 | 0.15% | 45,850 |
| Mar 9, 2026 | 49.97 | 50.40 | 49.87 | 50.05 | 49.85 | -0.04% | 63,205 |
| Mar 6, 2026 | 50.01 | 50.21 | 49.99 | 50.07 | 49.87 | -0.42% | 110,197 |
| Mar 5, 2026 | 50.32 | 50.33 | 50.25 | 50.28 | 50.07 | -0.18% | 68,320 |
| Mar 4, 2026 | 50.34 | 50.44 | 50.33 | 50.37 | 50.16 | -0.15% | 61,039 |
| Mar 3, 2026 | 50.27 | 50.62 | 50.27 | 50.45 | 50.24 | -0.15% | 67,132 |
| Mar 2, 2026 | 50.48 | 50.56 | 50.48 | 50.52 | 50.31 | -0.57% | 44,301 |
| Feb 27, 2026 | 50.77 | 50.83 | 50.77 | 50.81 | 50.40 | 0.01% | 57,268 |
| Feb 26, 2026 | 50.82 | 50.82 | 50.76 | 50.81 | 50.39 | 0.07% | 86,371 |
| Feb 25, 2026 | 50.78 | 50.81 | 50.77 | 50.77 | 50.36 | 0.05% | 56,423 |
| Feb 24, 2026 | 50.71 | 50.77 | 50.71 | 50.75 | 50.33 | -0.01% | 80,127 |
| Feb 23, 2026 | 50.79 | 50.79 | 50.74 | 50.75 | 50.34 | 0.06% | 58,846 |
| Feb 20, 2026 | 50.69 | 50.78 | 50.69 | 50.72 | 50.31 | 0.02% | 62,290 |
| Feb 19, 2026 | 50.69 | 50.73 | 50.68 | 50.71 | 50.30 | -0.12% | 69,593 |
| Feb 18, 2026 | 50.77 | 50.80 | 50.75 | 50.77 | 50.36 | -0.04% | 57,054 |
| Feb 17, 2026 | 50.71 | 50.81 | 50.71 | 50.79 | 50.38 | 0.09% | 56,945 |
| Feb 13, 2026 | 50.68 | 50.82 | 50.68 | 50.75 | 50.33 | 0.23% | 44,288 |
| Feb 12, 2026 | 50.64 | 50.69 | 50.63 | 50.63 | 50.22 | -0.02% | 44,565 |
| Feb 11, 2026 | 50.63 | 50.67 | 50.59 | 50.64 | 50.23 | -0.02% | 62,335 |
| Feb 10, 2026 | 50.64 | 50.78 | 50.63 | 50.65 | 50.24 | 0.06% | 132,809 |
| Feb 9, 2026 | 50.54 | 50.63 | 50.52 | 50.62 | 50.21 | 0.10% | 60,137 |
| Feb 6, 2026 | 50.46 | 50.60 | 50.46 | 50.57 | 50.16 | 0.23% | 76,792 |
| Feb 5, 2026 | 50.43 | 50.46 | 50.40 | 50.45 | 50.04 | 0.07% | 156,503 |
| Feb 4, 2026 | 50.43 | 50.46 | 50.40 | 50.42 | 50.01 | -0.10% | 41,821 |
| Feb 3, 2026 | 50.43 | 50.75 | 50.40 | 50.47 | 50.06 | 0.01% | 276,989 |
| Feb 2, 2026 | 50.44 | 50.60 | 50.44 | 50.47 | 50.06 | -0.19% | 51,766 |
| Jan 30, 2026 | 50.67 | 50.72 | 50.40 | 50.56 | 49.95 | -0.24% | 64,753 |