JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
60.30
-2.15 (-3.44%)
At close: Apr 10, 2025, 4:00 PM
61.48
+1.18 (1.96%)
After-hours: Apr 10, 2025, 4:38 PM EDT
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 61.58 | 61.58 | 58.70 | 60.30 | 60.30 | -3.44% | 214,888 |
| Apr 9, 2025 | 56.83 | 62.67 | 56.83 | 62.45 | 62.45 | 8.95% | 370,758 |
| Apr 8, 2025 | 60.10 | 60.28 | 56.49 | 57.32 | 57.32 | -0.81% | 241,025 |
| Apr 7, 2025 | 56.11 | 59.69 | 55.46 | 57.79 | 57.79 | -0.31% | 401,571 |
| Apr 4, 2025 | 60.06 | 60.06 | 57.93 | 57.97 | 57.97 | -5.56% | 422,775 |
| Apr 3, 2025 | 61.84 | 62.48 | 61.29 | 61.38 | 61.38 | -4.70% | 327,578 |
| Apr 2, 2025 | 63.38 | 64.69 | 63.38 | 64.41 | 64.41 | 0.78% | 150,948 |
| Apr 1, 2025 | 63.67 | 64.05 | 63.02 | 63.91 | 63.91 | 0.39% | 185,942 |
| Mar 31, 2025 | 62.39 | 63.79 | 62.25 | 63.66 | 63.66 | 0.65% | 95,377 |
| Mar 28, 2025 | 64.41 | 64.41 | 63.10 | 63.25 | 63.25 | -1.88% | 121,965 |
| Mar 27, 2025 | 64.74 | 64.87 | 64.27 | 64.46 | 64.46 | -0.56% | 131,934 |
| Mar 26, 2025 | 65.52 | 65.52 | 64.59 | 64.82 | 64.82 | -1.01% | 62,775 |
| Mar 25, 2025 | 65.60 | 65.65 | 65.33 | 65.48 | 65.48 | 0.18% | 215,785 |
| Mar 24, 2025 | 65.05 | 65.45 | 64.90 | 65.36 | 65.36 | 1.84% | 101,472 |
| Mar 21, 2025 | 63.91 | 64.19 | 63.57 | 64.18 | 64.18 | - | 141,439 |
| Mar 20, 2025 | 63.98 | 64.78 | 63.86 | 64.18 | 64.18 | -0.09% | 172,962 |
| Mar 19, 2025 | 63.82 | 64.62 | 63.56 | 64.24 | 64.24 | 1.13% | 111,815 |
| Mar 18, 2025 | 64.03 | 64.03 | 63.26 | 63.52 | 63.52 | -1.00% | 159,253 |
| Mar 17, 2025 | 63.77 | 64.41 | 63.77 | 64.16 | 64.16 | 0.47% | 70,065 |
| Mar 14, 2025 | 63.09 | 63.91 | 63.07 | 63.86 | 63.86 | 2.11% | 114,238 |
| Mar 13, 2025 | 63.50 | 63.50 | 62.32 | 62.54 | 62.54 | -1.43% | 259,782 |
| Mar 12, 2025 | 63.93 | 64.12 | 63.04 | 63.45 | 63.45 | 0.21% | 100,840 |
| Mar 11, 2025 | 63.64 | 63.92 | 62.84 | 63.32 | 63.32 | -0.50% | 159,440 |
| Mar 10, 2025 | 64.51 | 64.51 | 63.00 | 63.64 | 63.64 | -2.38% | 175,573 |
| Mar 7, 2025 | 64.90 | 65.31 | 63.96 | 65.19 | 65.19 | 0.59% | 125,620 |
| Mar 6, 2025 | 65.07 | 65.61 | 64.54 | 64.81 | 64.81 | -1.95% | 91,942 |
| Mar 5, 2025 | 65.29 | 66.22 | 64.89 | 66.10 | 66.10 | 1.26% | 91,586 |
| Mar 4, 2025 | 65.76 | 66.17 | 64.71 | 65.28 | 65.28 | -1.29% | 163,711 |
| Mar 3, 2025 | 67.68 | 67.68 | 65.70 | 66.13 | 66.13 | -1.77% | 176,727 |
| Feb 28, 2025 | 66.49 | 67.32 | 66.10 | 67.32 | 67.32 | 1.26% | 116,207 |
| Feb 27, 2025 | 67.97 | 67.97 | 66.46 | 66.48 | 66.48 | -1.48% | 275,626 |
| Feb 26, 2025 | 67.70 | 68.04 | 67.19 | 67.48 | 67.48 | 0.40% | 81,510 |
| Feb 25, 2025 | 67.46 | 67.48 | 66.62 | 67.21 | 67.21 | -0.34% | 93,973 |
| Feb 24, 2025 | 68.08 | 68.08 | 67.37 | 67.44 | 67.44 | -0.41% | 174,562 |
| Feb 21, 2025 | 68.89 | 68.89 | 67.62 | 67.72 | 67.72 | -1.67% | 100,633 |
| Feb 20, 2025 | 69.25 | 69.25 | 68.46 | 68.87 | 68.87 | -0.56% | 311,675 |
| Feb 19, 2025 | 69.02 | 69.26 | 68.73 | 69.26 | 69.26 | 0.48% | 158,283 |
| Feb 18, 2025 | 68.86 | 69.00 | 68.62 | 68.93 | 68.93 | 0.06% | 130,861 |
| Feb 14, 2025 | 69.05 | 69.13 | 68.88 | 68.89 | 68.89 | -0.20% | 128,462 |
| Feb 13, 2025 | 68.68 | 69.05 | 68.39 | 69.03 | 69.03 | 0.86% | 158,916 |
| Feb 12, 2025 | 68.37 | 68.58 | 68.13 | 68.44 | 68.44 | -0.74% | 379,667 |
| Feb 11, 2025 | 68.74 | 69.01 | 68.58 | 68.95 | 68.95 | 0.07% | 794,231 |
| Feb 10, 2025 | 68.89 | 68.94 | 68.62 | 68.90 | 68.90 | 0.73% | 122,286 |
| Feb 7, 2025 | 69.09 | 69.21 | 68.32 | 68.40 | 68.40 | -0.80% | 192,496 |
| Feb 6, 2025 | 69.03 | 69.09 | 68.51 | 68.95 | 68.95 | 0.28% | 92,306 |
| Feb 5, 2025 | 68.68 | 68.78 | 68.24 | 68.76 | 68.76 | 0.45% | 86,369 |
| Feb 4, 2025 | 68.43 | 68.57 | 68.16 | 68.45 | 68.45 | 0.18% | 161,864 |
| Feb 3, 2025 | 67.78 | 68.57 | 67.51 | 68.33 | 68.33 | -0.57% | 163,138 |
| Jan 31, 2025 | 69.30 | 69.56 | 68.64 | 68.72 | 68.72 | -0.62% | 204,809 |
| Jan 30, 2025 | 69.14 | 69.34 | 68.77 | 69.15 | 69.15 | 0.67% | 114,867 |