JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
71.37
-0.96 (-1.33%)
Mar 20, 2026, 4:00 PM EDT - Market closed
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 72.27 | 72.27 | 71.03 | 71.37 | 71.37 | -1.33% | 117,955 |
| Mar 19, 2026 | 72.06 | 72.64 | 71.95 | 72.33 | 72.33 | -0.30% | 146,365 |
| Mar 18, 2026 | 73.43 | 73.57 | 72.55 | 72.55 | 72.55 | -1.57% | 146,488 |
| Mar 17, 2026 | 74.12 | 74.32 | 73.71 | 73.71 | 73.71 | -0.05% | 64,233 |
| Mar 16, 2026 | 73.87 | 73.98 | 73.55 | 73.74 | 73.74 | 0.90% | 131,361 |
| Mar 13, 2026 | 73.87 | 74.20 | 73.04 | 73.08 | 73.08 | -0.63% | 203,536 |
| Mar 12, 2026 | 74.12 | 74.13 | 73.54 | 73.54 | 73.54 | -1.44% | 146,039 |
| Mar 11, 2026 | 74.86 | 75.00 | 74.35 | 74.62 | 74.62 | -0.14% | 71,288 |
| Mar 10, 2026 | 74.86 | 75.40 | 74.60 | 74.73 | 74.73 | -0.24% | 101,469 |
| Mar 9, 2026 | 73.47 | 75.04 | 73.24 | 74.91 | 74.91 | 0.84% | 147,771 |
| Mar 6, 2026 | 74.50 | 74.61 | 73.92 | 74.28 | 74.28 | -1.21% | 340,205 |
| Mar 5, 2026 | 75.34 | 75.61 | 74.60 | 75.19 | 75.19 | -0.66% | 74,774 |
| Mar 4, 2026 | 75.41 | 75.83 | 75.10 | 75.69 | 75.69 | 0.68% | 70,249 |
| Mar 3, 2026 | 74.41 | 75.36 | 74.00 | 75.18 | 75.18 | -0.67% | 101,116 |
| Mar 2, 2026 | 74.72 | 75.88 | 74.72 | 75.68 | 75.68 | 0.28% | 103,989 |
| Feb 27, 2026 | 75.06 | 75.56 | 75.00 | 75.47 | 75.47 | -0.37% | 99,923 |
| Feb 26, 2026 | 76.15 | 76.15 | 75.35 | 75.75 | 75.75 | -0.63% | 172,696 |
| Feb 25, 2026 | 75.74 | 76.26 | 75.74 | 76.23 | 76.23 | 0.87% | 162,240 |
| Feb 24, 2026 | 74.96 | 75.64 | 74.74 | 75.57 | 75.57 | 0.60% | 87,408 |
| Feb 23, 2026 | 75.71 | 76.09 | 74.93 | 75.12 | 75.12 | -1.00% | 88,173 |
| Feb 20, 2026 | 75.06 | 75.91 | 75.06 | 75.88 | 75.88 | 0.91% | 196,147 |
| Feb 19, 2026 | 75.14 | 75.38 | 74.99 | 75.19 | 75.19 | -0.27% | 91,626 |
| Feb 18, 2026 | 75.30 | 75.61 | 75.14 | 75.39 | 75.39 | 0.50% | 112,152 |
| Feb 17, 2026 | 74.81 | 75.25 | 74.39 | 75.02 | 75.02 | 0.07% | 2,067,524 |
| Feb 13, 2026 | 75.18 | 75.43 | 74.59 | 74.96 | 74.96 | -0.20% | 73,137 |
| Feb 12, 2026 | 76.41 | 76.49 | 75.04 | 75.11 | 75.11 | -1.41% | 58,691 |
| Feb 11, 2026 | 76.43 | 76.44 | 75.68 | 76.19 | 76.19 | 0.31% | 64,157 |
| Feb 10, 2026 | 76.22 | 76.36 | 75.95 | 75.95 | 75.95 | -0.09% | 73,721 |
| Feb 9, 2026 | 75.37 | 76.16 | 75.37 | 76.02 | 76.02 | 0.53% | 42,321 |
| Feb 6, 2026 | 74.79 | 75.65 | 74.79 | 75.62 | 75.62 | 1.53% | 87,187 |
| Feb 5, 2026 | 74.69 | 74.97 | 74.28 | 74.48 | 74.48 | -0.84% | 100,817 |
| Feb 4, 2026 | 75.41 | 75.50 | 74.66 | 75.11 | 75.11 | -0.16% | 113,912 |
| Feb 3, 2026 | 75.80 | 75.94 | 74.65 | 75.23 | 75.23 | -0.73% | 111,241 |
| Feb 2, 2026 | 75.37 | 75.94 | 75.37 | 75.79 | 75.79 | 0.25% | 242,409 |
| Jan 30, 2026 | 75.49 | 75.80 | 75.11 | 75.60 | 75.60 | -0.33% | 143,893 |
| Jan 29, 2026 | 75.93 | 76.01 | 74.80 | 75.85 | 75.85 | -0.13% | 67,501 |
| Jan 28, 2026 | 76.17 | 76.20 | 75.81 | 75.95 | 75.95 | 0.02% | 59,727 |
| Jan 27, 2026 | 75.73 | 76.06 | 75.57 | 75.94 | 75.94 | 0.76% | 89,835 |
| Jan 26, 2026 | 75.16 | 75.54 | 75.16 | 75.37 | 75.37 | 0.42% | 59,813 |
| Jan 23, 2026 | 74.83 | 75.18 | 74.83 | 75.06 | 75.06 | 0.18% | 90,284 |
| Jan 22, 2026 | 74.81 | 75.14 | 74.61 | 74.92 | 74.92 | 0.88% | 58,943 |
| Jan 21, 2026 | 73.72 | 74.56 | 73.56 | 74.27 | 74.27 | 1.02% | 338,397 |
| Jan 20, 2026 | 73.99 | 74.34 | 73.48 | 73.52 | 73.52 | -2.26% | 117,594 |
| Jan 16, 2026 | 75.37 | 75.47 | 75.10 | 75.22 | 75.22 | 0.11% | 44,096 |
| Jan 15, 2026 | 75.27 | 75.57 | 75.10 | 75.13 | 75.13 | 0.31% | 80,373 |
| Jan 14, 2026 | 75.10 | 75.10 | 74.48 | 74.90 | 74.90 | -0.56% | 265,980 |
| Jan 13, 2026 | 75.55 | 75.56 | 75.10 | 75.32 | 75.32 | -0.20% | 87,306 |
| Jan 12, 2026 | 74.99 | 75.55 | 74.96 | 75.48 | 75.48 | -0.07% | 190,215 |
| Jan 9, 2026 | 75.38 | 75.64 | 75.12 | 75.53 | 75.53 | 0.39% | 88,450 |
| Jan 8, 2026 | 75.01 | 75.30 | 74.90 | 75.24 | 75.24 | 0.10% | 291,120 |