JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
73.04
+0.32 (0.44%)
At close: Aug 28, 2025, 4:00 PM
73.73
+0.69 (0.94%)
After-hours: Aug 28, 2025, 6:38 PM EDT
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 72.85 | 73.07 | 72.63 | 73.04 | 73.04 | 0.44% | 114,697 |
| Aug 27, 2025 | 72.47 | 72.79 | 72.47 | 72.72 | 72.72 | 0.22% | 232,354 |
| Aug 26, 2025 | 72.34 | 72.57 | 72.19 | 72.56 | 72.56 | 0.40% | 56,613 |
| Aug 25, 2025 | 72.34 | 72.48 | 72.25 | 72.27 | 72.27 | -0.33% | 55,163 |
| Aug 22, 2025 | 71.67 | 72.63 | 71.51 | 72.51 | 72.51 | 1.43% | 63,542 |
| Aug 21, 2025 | 71.37 | 71.67 | 71.25 | 71.49 | 71.49 | -0.33% | 102,452 |
| Aug 20, 2025 | 71.76 | 71.79 | 71.13 | 71.73 | 71.73 | 0.03% | 168,219 |
| Aug 19, 2025 | 72.21 | 72.21 | 71.59 | 71.71 | 71.71 | -0.50% | 64,196 |
| Aug 18, 2025 | 71.98 | 72.12 | 71.93 | 72.07 | 72.07 | -0.14% | 97,046 |
| Aug 15, 2025 | 72.56 | 72.56 | 72.06 | 72.17 | 72.17 | -0.29% | 93,598 |
| Aug 14, 2025 | 72.19 | 72.43 | 72.06 | 72.38 | 72.38 | 0.14% | 225,842 |
| Aug 13, 2025 | 72.37 | 72.44 | 72.00 | 72.28 | 72.28 | 0.25% | 494,775 |
| Aug 12, 2025 | 71.46 | 72.10 | 71.38 | 72.10 | 72.10 | 1.31% | 45,697 |
| Aug 11, 2025 | 71.28 | 71.48 | 71.08 | 71.17 | 71.17 | -0.27% | 91,655 |
| Aug 8, 2025 | 71.07 | 71.39 | 71.07 | 71.36 | 71.36 | 0.55% | 193,840 |
| Aug 7, 2025 | 71.59 | 71.66 | 70.63 | 70.97 | 70.97 | -0.18% | 305,004 |
| Aug 6, 2025 | 70.72 | 71.15 | 70.61 | 71.10 | 71.10 | 0.74% | 87,071 |
| Aug 5, 2025 | 71.03 | 71.11 | 70.45 | 70.58 | 70.58 | -0.44% | 122,765 |
| Aug 4, 2025 | 70.36 | 70.89 | 70.33 | 70.89 | 70.89 | 1.47% | 62,657 |
| Aug 1, 2025 | 70.25 | 70.25 | 69.61 | 69.86 | 69.86 | -1.70% | 68,245 |
| Jul 31, 2025 | 71.94 | 71.94 | 70.96 | 71.07 | 71.07 | -0.20% | 59,833 |
| Jul 30, 2025 | 71.37 | 71.44 | 70.89 | 71.21 | 71.21 | -0.04% | 72,392 |
| Jul 29, 2025 | 71.57 | 71.71 | 71.23 | 71.24 | 71.24 | -0.18% | 64,230 |
| Jul 28, 2025 | 71.47 | 71.47 | 71.15 | 71.37 | 71.37 | 0.25% | 58,386 |
| Jul 25, 2025 | 71.12 | 71.26 | 70.97 | 71.19 | 71.19 | 0.34% | 61,881 |
| Jul 24, 2025 | 71.28 | 71.28 | 70.91 | 70.95 | 70.95 | -0.18% | 85,092 |
| Jul 23, 2025 | 71.20 | 71.20 | 70.72 | 71.08 | 71.08 | 0.49% | 62,498 |
| Jul 22, 2025 | 70.95 | 70.95 | 70.50 | 70.73 | 70.73 | -0.08% | 51,157 |
| Jul 21, 2025 | 70.84 | 71.13 | 70.67 | 70.79 | 70.79 | 0.13% | 46,558 |
| Jul 18, 2025 | 70.94 | 70.94 | 70.45 | 70.70 | 70.70 | -0.03% | 94,899 |
| Jul 17, 2025 | 70.38 | 70.73 | 70.24 | 70.72 | 70.72 | 0.58% | 72,014 |
| Jul 16, 2025 | 70.46 | 70.46 | 69.65 | 70.31 | 70.31 | 0.11% | 99,458 |
| Jul 15, 2025 | 70.96 | 70.96 | 70.22 | 70.23 | 70.23 | -0.58% | 63,314 |
| Jul 14, 2025 | 70.42 | 70.65 | 70.36 | 70.64 | 70.64 | 0.37% | 71,397 |
| Jul 11, 2025 | 70.09 | 70.47 | 70.09 | 70.38 | 70.38 | -0.26% | 74,409 |
| Jul 10, 2025 | 70.75 | 70.75 | 70.27 | 70.56 | 70.56 | - | 55,013 |
| Jul 9, 2025 | 70.58 | 70.71 | 70.35 | 70.56 | 70.56 | 0.50% | 81,688 |
| Jul 8, 2025 | 70.56 | 70.56 | 70.13 | 70.21 | 70.21 | -0.26% | 81,982 |
| Jul 7, 2025 | 70.73 | 70.73 | 70.06 | 70.39 | 70.39 | -0.62% | 91,190 |
| Jul 3, 2025 | 70.61 | 70.86 | 70.50 | 70.83 | 70.83 | 0.83% | 50,468 |
| Jul 2, 2025 | 70.10 | 70.25 | 69.83 | 70.25 | 70.25 | 0.29% | 90,180 |
| Jul 1, 2025 | 69.85 | 70.18 | 69.75 | 70.05 | 70.05 | -0.13% | 142,166 |
| Jun 30, 2025 | 69.95 | 70.22 | 69.81 | 70.14 | 70.14 | 0.44% | 87,287 |
| Jun 27, 2025 | 69.53 | 69.97 | 69.34 | 69.83 | 69.83 | 0.61% | 55,062 |
| Jun 26, 2025 | 69.09 | 69.44 | 68.94 | 69.41 | 69.41 | 1.00% | 46,067 |
| Jun 25, 2025 | 69.11 | 69.11 | 68.54 | 68.72 | 68.72 | -0.17% | 63,727 |
| Jun 24, 2025 | 68.72 | 68.94 | 68.54 | 68.84 | 68.84 | 1.04% | 107,409 |
| Jun 23, 2025 | 67.68 | 68.16 | 67.28 | 68.13 | 68.13 | 0.92% | 109,112 |
| Jun 20, 2025 | 68.09 | 68.09 | 67.34 | 67.51 | 67.51 | -0.13% | 86,639 |
| Jun 18, 2025 | 67.70 | 67.99 | 67.51 | 67.60 | 67.60 | -0.10% | 41,634 |