JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
75.84
+0.29 (0.38%)
Nov 28, 2025, 1:00 PM EST - Market closed
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.56 | 75.87 | 75.56 | 75.86 | 75.86 | 0.41% | 12,157 |
| Nov 26, 2025 | 75.27 | 75.70 | 75.27 | 75.55 | 75.55 | 0.68% | 35,564 |
| Nov 25, 2025 | 74.33 | 75.13 | 73.87 | 75.04 | 75.04 | 1.01% | 59,160 |
| Nov 24, 2025 | 73.57 | 74.39 | 73.39 | 74.29 | 74.29 | 1.64% | 93,892 |
| Nov 21, 2025 | 72.69 | 73.65 | 72.25 | 73.09 | 73.09 | 0.99% | 47,580 |
| Nov 20, 2025 | 74.44 | 74.74 | 72.35 | 72.37 | 72.37 | -1.37% | 67,562 |
| Nov 19, 2025 | 73.07 | 73.71 | 72.93 | 73.38 | 73.38 | 0.43% | 145,579 |
| Nov 18, 2025 | 73.12 | 73.47 | 72.62 | 73.06 | 73.06 | -0.56% | 109,336 |
| Nov 17, 2025 | 73.89 | 74.33 | 73.18 | 73.47 | 73.47 | -0.92% | 76,367 |
| Nov 14, 2025 | 73.55 | 74.48 | 73.47 | 74.15 | 74.15 | -0.11% | 66,207 |
| Nov 13, 2025 | 75.08 | 75.17 | 74.06 | 74.23 | 74.23 | -1.45% | 49,755 |
| Nov 12, 2025 | 75.46 | 75.52 | 75.13 | 75.32 | 75.32 | -0.05% | 108,944 |
| Nov 11, 2025 | 74.95 | 75.40 | 74.80 | 75.36 | 75.36 | 0.41% | 60,312 |
| Nov 10, 2025 | 74.55 | 75.11 | 74.42 | 75.05 | 75.05 | 1.40% | 60,537 |
| Nov 7, 2025 | 73.70 | 74.02 | 73.12 | 74.02 | 74.02 | -0.18% | 66,523 |
| Nov 6, 2025 | 74.96 | 74.96 | 73.98 | 74.15 | 74.15 | -1.14% | 277,953 |
| Nov 5, 2025 | 74.79 | 75.36 | 74.70 | 75.01 | 75.01 | 0.24% | 122,057 |
| Nov 4, 2025 | 74.91 | 75.27 | 74.71 | 74.83 | 74.83 | -0.98% | 322,560 |
| Nov 3, 2025 | 75.92 | 75.92 | 75.27 | 75.57 | 75.57 | 0.07% | 46,954 |
| Oct 31, 2025 | 75.94 | 75.94 | 75.26 | 75.52 | 75.52 | 0.35% | 53,714 |
| Oct 30, 2025 | 75.41 | 75.82 | 75.24 | 75.26 | 75.26 | -1.07% | 64,195 |
| Oct 29, 2025 | 76.12 | 76.28 | 75.60 | 76.07 | 76.07 | -0.01% | 63,488 |
| Oct 28, 2025 | 76.04 | 76.23 | 75.85 | 76.08 | 76.08 | 0.20% | 45,011 |
| Oct 27, 2025 | 75.84 | 75.94 | 75.58 | 75.93 | 75.93 | 1.10% | 58,786 |
| Oct 24, 2025 | 75.21 | 75.29 | 75.10 | 75.10 | 75.10 | 0.64% | 44,983 |
| Oct 23, 2025 | 74.55 | 74.80 | 74.37 | 74.63 | 74.63 | 0.47% | 141,140 |
| Oct 22, 2025 | 74.68 | 74.74 | 73.99 | 74.28 | 74.28 | -0.55% | 56,846 |
| Oct 21, 2025 | 74.69 | 74.80 | 74.44 | 74.69 | 74.69 | 0.07% | 88,950 |
| Oct 20, 2025 | 74.31 | 74.72 | 74.31 | 74.64 | 74.64 | 0.86% | 59,945 |
| Oct 17, 2025 | 73.41 | 74.06 | 73.35 | 74.00 | 74.00 | 0.68% | 48,588 |
| Oct 16, 2025 | 74.16 | 74.27 | 73.10 | 73.50 | 73.50 | -0.52% | 58,944 |
| Oct 15, 2025 | 74.32 | 74.62 | 73.61 | 73.89 | 73.89 | 0.16% | 40,134 |
| Oct 14, 2025 | 73.07 | 74.09 | 72.87 | 73.77 | 73.77 | -0.12% | 51,258 |
| Oct 13, 2025 | 73.53 | 73.95 | 73.39 | 73.86 | 73.86 | 1.82% | 105,128 |
| Oct 10, 2025 | 74.48 | 74.71 | 72.49 | 72.54 | 72.54 | -2.53% | 222,141 |
| Oct 9, 2025 | 74.71 | 74.71 | 74.21 | 74.42 | 74.42 | -0.28% | 123,295 |
| Oct 8, 2025 | 74.47 | 74.63 | 74.29 | 74.63 | 74.63 | 0.50% | 77,768 |
| Oct 7, 2025 | 74.58 | 74.58 | 74.02 | 74.26 | 74.26 | -0.31% | 55,505 |
| Oct 6, 2025 | 74.44 | 74.59 | 74.20 | 74.49 | 74.49 | 0.17% | 67,347 |
| Oct 3, 2025 | 74.46 | 74.70 | 74.28 | 74.36 | 74.36 | 0.11% | 55,756 |
| Oct 2, 2025 | 74.38 | 74.38 | 74.03 | 74.28 | 74.28 | 0.19% | 135,086 |
| Oct 1, 2025 | 73.63 | 74.18 | 73.63 | 74.14 | 74.14 | 0.07% | 88,742 |
| Sep 30, 2025 | 74.06 | 74.13 | 73.62 | 74.09 | 74.09 | 0.01% | 261,638 |
| Sep 29, 2025 | 74.20 | 74.30 | 73.91 | 74.08 | 74.08 | 0.08% | 52,063 |
| Sep 26, 2025 | 73.70 | 74.02 | 73.61 | 74.02 | 74.02 | 0.58% | 48,872 |
| Sep 25, 2025 | 73.36 | 73.71 | 73.21 | 73.59 | 73.59 | -0.31% | 73,092 |
| Sep 24, 2025 | 74.08 | 74.08 | 73.57 | 73.82 | 73.82 | -0.04% | 46,671 |
| Sep 23, 2025 | 74.40 | 74.40 | 73.73 | 73.85 | 73.85 | -0.63% | 94,626 |
| Sep 22, 2025 | 73.98 | 74.40 | 73.93 | 74.32 | 74.32 | 0.26% | 69,547 |
| Sep 19, 2025 | 74.28 | 74.28 | 73.85 | 74.13 | 74.13 | 0.28% | 60,894 |