JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
75.54
+0.05 (0.07%)
Dec 26, 2025, 11:47 AM EST - Market open
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 75.39 | 75.61 | 75.30 | 75.49 | 75.49 | 0.17% | 40,336 |
| Dec 23, 2025 | 74.81 | 75.38 | 74.81 | 75.36 | 75.36 | 0.51% | 66,541 |
| Dec 22, 2025 | 74.86 | 75.01 | 74.76 | 74.98 | 74.98 | 0.56% | 44,775 |
| Dec 19, 2025 | 74.30 | 74.62 | 74.30 | 74.56 | 74.56 | 0.70% | 68,040 |
| Dec 18, 2025 | 74.21 | 74.49 | 73.91 | 74.04 | 74.04 | 0.61% | 134,536 |
| Dec 17, 2025 | 74.37 | 74.38 | 73.59 | 73.59 | 73.59 | -0.86% | 60,112 |
| Dec 16, 2025 | 74.29 | 74.43 | 73.85 | 74.23 | 74.23 | -0.93% | 51,408 |
| Dec 15, 2025 | 75.39 | 75.44 | 74.72 | 74.93 | 74.40 | -0.25% | 65,653 |
| Dec 12, 2025 | 75.79 | 75.94 | 74.93 | 75.11 | 74.59 | -1.21% | 69,788 |
| Dec 11, 2025 | 75.74 | 76.11 | 75.59 | 76.03 | 75.50 | 0.11% | 51,430 |
| Dec 10, 2025 | 75.43 | 76.09 | 75.39 | 75.95 | 75.42 | 0.43% | 104,933 |
| Dec 9, 2025 | 75.67 | 75.85 | 75.61 | 75.62 | 75.10 | 0.01% | 80,671 |
| Dec 8, 2025 | 76.28 | 76.28 | 75.55 | 75.62 | 75.09 | -0.52% | 52,126 |
| Dec 5, 2025 | 76.02 | 76.24 | 75.87 | 76.01 | 75.48 | 0.24% | 56,837 |
| Dec 4, 2025 | 76.02 | 76.02 | 75.60 | 75.83 | 75.30 | 0.08% | 57,076 |
| Dec 3, 2025 | 75.46 | 75.90 | 75.43 | 75.77 | 75.24 | 0.15% | 54,237 |
| Dec 2, 2025 | 75.70 | 75.77 | 75.44 | 75.65 | 75.12 | 0.26% | 45,582 |
| Dec 1, 2025 | 75.46 | 75.87 | 75.39 | 75.45 | 74.92 | -0.54% | 45,298 |
| Nov 28, 2025 | 75.56 | 75.87 | 75.56 | 75.86 | 75.33 | 0.41% | 12,159 |
| Nov 26, 2025 | 75.27 | 75.70 | 75.27 | 75.55 | 75.02 | 0.68% | 35,564 |
| Nov 25, 2025 | 74.33 | 75.13 | 73.87 | 75.04 | 74.52 | 1.01% | 59,160 |
| Nov 24, 2025 | 73.57 | 74.39 | 73.39 | 74.29 | 73.77 | 1.64% | 93,892 |
| Nov 21, 2025 | 72.69 | 73.65 | 72.25 | 73.09 | 72.58 | 0.99% | 47,580 |
| Nov 20, 2025 | 74.44 | 74.74 | 72.35 | 72.37 | 71.87 | -1.37% | 67,562 |
| Nov 19, 2025 | 73.07 | 73.71 | 72.93 | 73.38 | 72.86 | 0.43% | 145,579 |
| Nov 18, 2025 | 73.12 | 73.47 | 72.62 | 73.06 | 72.55 | -0.56% | 109,336 |
| Nov 17, 2025 | 73.89 | 74.33 | 73.18 | 73.47 | 72.96 | -0.92% | 76,367 |
| Nov 14, 2025 | 73.55 | 74.48 | 73.47 | 74.15 | 73.63 | -0.11% | 66,207 |
| Nov 13, 2025 | 75.08 | 75.17 | 74.06 | 74.23 | 73.71 | -1.45% | 49,755 |
| Nov 12, 2025 | 75.46 | 75.52 | 75.13 | 75.32 | 74.79 | -0.05% | 108,944 |
| Nov 11, 2025 | 74.95 | 75.40 | 74.80 | 75.36 | 74.83 | 0.41% | 60,312 |
| Nov 10, 2025 | 74.55 | 75.11 | 74.42 | 75.05 | 74.53 | 1.40% | 60,537 |
| Nov 7, 2025 | 73.70 | 74.02 | 73.12 | 74.02 | 73.50 | -0.18% | 66,523 |
| Nov 6, 2025 | 74.96 | 74.96 | 73.98 | 74.15 | 73.63 | -1.14% | 277,953 |
| Nov 5, 2025 | 74.79 | 75.36 | 74.70 | 75.01 | 74.48 | 0.24% | 122,057 |
| Nov 4, 2025 | 74.91 | 75.27 | 74.71 | 74.83 | 74.31 | -0.98% | 322,560 |
| Nov 3, 2025 | 75.92 | 75.92 | 75.27 | 75.57 | 75.04 | 0.07% | 46,954 |
| Oct 31, 2025 | 75.94 | 75.94 | 75.26 | 75.52 | 74.99 | 0.35% | 53,714 |
| Oct 30, 2025 | 75.41 | 75.82 | 75.24 | 75.26 | 74.73 | -1.07% | 64,195 |
| Oct 29, 2025 | 76.12 | 76.28 | 75.60 | 76.07 | 75.54 | -0.01% | 63,488 |
| Oct 28, 2025 | 76.04 | 76.23 | 75.85 | 76.08 | 75.55 | 0.20% | 45,011 |
| Oct 27, 2025 | 75.84 | 75.94 | 75.58 | 75.93 | 75.40 | 1.10% | 58,786 |
| Oct 24, 2025 | 75.21 | 75.29 | 75.10 | 75.10 | 74.58 | 0.64% | 44,983 |
| Oct 23, 2025 | 74.55 | 74.80 | 74.37 | 74.63 | 74.11 | 0.47% | 141,140 |
| Oct 22, 2025 | 74.68 | 74.74 | 73.99 | 74.28 | 73.76 | -0.55% | 56,846 |
| Oct 21, 2025 | 74.69 | 74.80 | 74.44 | 74.69 | 74.17 | 0.07% | 88,950 |
| Oct 20, 2025 | 74.31 | 74.72 | 74.31 | 74.64 | 74.12 | 0.86% | 59,945 |
| Oct 17, 2025 | 73.41 | 74.06 | 73.35 | 74.00 | 73.48 | 0.68% | 48,588 |
| Oct 16, 2025 | 74.16 | 74.27 | 73.10 | 73.50 | 72.99 | -0.52% | 58,944 |
| Oct 15, 2025 | 74.32 | 74.62 | 73.61 | 73.89 | 73.37 | 0.16% | 40,134 |