JPMorgan Flexible Debt ETF (JFLX)
NYSEARCA: JFLX · Real-Time Price · USD
48.99
+0.09 (0.18%)
At close: Oct 16, 2026, 4:00 PM
48.80
-0.19 (-0.39%)
After-hours: Oct 16, 2026, 4:27 PM EDT
JFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 48.94 | 48.98 | 48.94 | 48.99 | 48.99 | 0.18% | 488,942 |
| Oct 15, 2026 | 48.90 | 48.94 | 48.86 | 48.90 | 48.90 | 0.24% | 213,417 |
| Oct 14, 2026 | 48.73 | 48.79 | 48.73 | 48.78 | 48.78 | -0.11% | 126,475 |
| Oct 13, 2026 | 48.93 | 48.98 | 48.83 | 48.84 | 48.84 | -0.12% | 451,184 |
| Oct 12, 2026 | 48.85 | 48.95 | 48.85 | 48.90 | 48.90 | -0.06% | 64,187 |
| Oct 9, 2026 | 48.89 | 48.96 | 48.86 | 48.93 | 48.93 | 0.04% | 85,934 |
| Oct 8, 2026 | 48.79 | 48.93 | 48.77 | 48.91 | 48.91 | 0.08% | 140,069 |
| Oct 7, 2026 | 48.81 | 49.04 | 48.75 | 48.87 | 48.87 | - | 243,519 |
| Oct 6, 2026 | 48.80 | 48.91 | 48.80 | 48.87 | 48.87 | 0.27% | 121,690 |
| Oct 5, 2026 | 48.75 | 48.75 | 48.70 | 48.74 | 48.74 | -0.02% | 85,447 |
| Oct 2, 2026 | 48.82 | 48.82 | 48.71 | 48.75 | 48.75 | -0.04% | 82,412 |
| Oct 1, 2026 | 48.34 | 48.81 | 48.34 | 48.77 | 48.77 | 0.15% | 291,792 |
| Sep 30, 2026 | 48.89 | 48.91 | 48.83 | 48.85 | 48.70 | -0.12% | 137,812 |
| Sep 29, 2026 | 49.00 | 49.00 | 48.84 | 48.91 | 48.76 | -0.02% | 197,159 |
| Sep 28, 2026 | 48.99 | 48.99 | 48.85 | 48.92 | 48.77 | -0.14% | 97,029 |
| Sep 25, 2026 | 49.02 | 49.04 | 48.94 | 48.99 | 48.84 | -0.06% | 131,695 |
| Sep 24, 2026 | 49.14 | 49.15 | 49.02 | 49.02 | 48.87 | -0.49% | 82,306 |
| Sep 23, 2026 | 49.42 | 49.42 | 49.19 | 49.26 | 49.10 | -0.37% | 104,628 |
| Sep 22, 2026 | 49.43 | 49.47 | 49.39 | 49.44 | 49.29 | 0.06% | 133,397 |
| Sep 21, 2026 | 49.42 | 49.43 | 49.38 | 49.41 | 49.25 | 0.16% | 137,506 |
| Sep 18, 2026 | 49.35 | 49.37 | 49.28 | 49.33 | 49.17 | -0.24% | 253,078 |
| Sep 17, 2026 | 49.39 | 49.47 | 49.37 | 49.45 | 49.29 | 0.28% | 118,175 |
| Sep 16, 2026 | 49.30 | 49.38 | 49.27 | 49.31 | 49.15 | - | 140,597 |
| Sep 15, 2026 | 49.37 | 49.37 | 49.26 | 49.31 | 49.15 | -0.06% | 187,456 |
| Sep 14, 2026 | 49.27 | 49.38 | 49.25 | 49.34 | 49.18 | 0.02% | 132,192 |
| Sep 11, 2026 | 49.37 | 49.40 | 49.33 | 49.33 | 49.17 | -0.16% | 99,409 |
| Sep 10, 2026 | 49.46 | 49.59 | 49.41 | 49.41 | 49.25 | -0.42% | 139,411 |
| Sep 9, 2026 | 49.64 | 49.69 | 49.61 | 49.62 | 49.46 | -0.10% | 107,148 |
| Sep 8, 2026 | 49.66 | 49.73 | 49.66 | 49.67 | 49.51 | -0.10% | 82,548 |
| Sep 4, 2026 | 49.92 | 49.92 | 49.68 | 49.72 | 49.56 | 0.12% | 110,847 |
| Sep 3, 2026 | 49.63 | 49.67 | 49.62 | 49.66 | 49.50 | 0.12% | 111,100 |
| Sep 2, 2026 | 49.54 | 49.60 | 49.54 | 49.60 | 49.44 | 0.06% | 128,689 |
| Sep 1, 2026 | 49.60 | 49.63 | 49.57 | 49.57 | 49.41 | -0.21% | 52,953 |
| Aug 31, 2026 | 49.87 | 49.87 | 49.81 | 49.83 | 49.52 | -0.10% | 52,585 |
| Aug 28, 2026 | 49.95 | 49.95 | 49.86 | 49.88 | 49.57 | -0.16% | 76,082 |
| Aug 27, 2026 | 49.95 | 50.00 | 49.94 | 49.96 | 49.65 | -0.05% | 250,717 |
| Aug 26, 2026 | 49.97 | 49.99 | 49.96 | 49.99 | 49.67 | -0.01% | 109,009 |
| Aug 25, 2026 | 49.94 | 50.00 | 49.92 | 49.99 | 49.68 | 0.14% | 55,120 |
| Aug 24, 2026 | 49.90 | 49.92 | 49.88 | 49.92 | 49.61 | 0.10% | 81,821 |
| Aug 21, 2026 | 49.89 | 49.89 | 49.85 | 49.87 | 49.56 | 0.02% | 64,735 |
| Aug 20, 2026 | 49.87 | 49.88 | 49.85 | 49.86 | 49.55 | -0.12% | 85,644 |
| Aug 19, 2026 | 49.89 | 49.92 | 49.88 | 49.92 | 49.61 | 0.08% | 113,697 |
| Aug 18, 2026 | 49.84 | 49.95 | 49.84 | 49.88 | 49.57 | -0.06% | 244,851 |
| Aug 17, 2026 | 49.92 | 49.97 | 49.91 | 49.91 | 49.60 | -0.08% | 576,729 |
| Aug 14, 2026 | 49.96 | 49.97 | 49.92 | 49.95 | 49.64 | -0.06% | 123,256 |
| Aug 13, 2026 | 49.96 | 50.12 | 49.95 | 49.98 | 49.67 | 0.10% | 107,070 |
| Aug 12, 2026 | 49.92 | 50.08 | 49.91 | 49.93 | 49.62 | 0.04% | 82,359 |
| Aug 11, 2026 | 49.90 | 49.93 | 49.89 | 49.91 | 49.60 | -0.01% | 68,400 |
| Aug 10, 2026 | 49.92 | 49.96 | 49.91 | 49.92 | 49.60 | -0.07% | 113,250 |
| Aug 7, 2026 | 49.95 | 49.97 | 49.92 | 49.95 | 49.64 | 0.07% | 70,033 |