Skip to main content
logo
JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
74.00
+0.50 (0.68%)
Oct 17, 2025, 4:00 PM EDT - Market closed

JPEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202573.4174.0673.3574.0074.000.68%48,588
Oct 16, 202574.1674.2773.1073.5073.50-0.52%58,944
Oct 15, 202574.3274.6273.6173.8973.890.16%40,134
Oct 14, 202573.0774.0972.8773.7773.77-0.12%51,258
Oct 13, 202573.5373.9573.3973.8673.861.82%105,128
Oct 10, 202574.4874.7172.4972.5472.54-2.53%222,141
Oct 9, 202574.7174.7174.2174.4274.42-0.28%123,295
Oct 8, 202574.4774.6374.2974.6374.630.50%77,768
Oct 7, 202574.5874.5874.0274.2674.26-0.31%55,505
Oct 6, 202574.4474.5974.2074.4974.490.17%67,347
Oct 3, 202574.4674.7074.2874.3674.360.11%55,756
Oct 2, 202574.3874.3874.0374.2874.280.19%135,086
Oct 1, 202573.6374.1873.6374.1474.140.07%88,742
Sep 30, 202574.0674.1373.6274.0974.090.01%261,638
Sep 29, 202574.2074.3073.9174.0874.080.08%52,063
Sep 26, 202573.7074.0273.6174.0274.020.58%48,872
Sep 25, 202573.3673.7173.2173.5973.59-0.31%73,092
Sep 24, 202574.0874.0873.5773.8273.82-0.04%46,671
Sep 23, 202574.4074.4073.7373.8573.85-0.63%94,626
Sep 22, 202573.9874.4073.9374.3274.320.26%69,547
Sep 19, 202574.2874.2873.8574.1374.130.28%60,894
Sep 18, 202574.0774.1973.7573.9273.920.27%195,813
Sep 17, 202573.7373.9473.2173.7273.72-0.12%82,950
Sep 16, 202574.2174.2173.7773.8173.81-0.27%77,425
Sep 15, 202573.8374.0173.8074.0174.010.57%46,045
Sep 12, 202573.8073.8073.5373.5973.59-0.20%79,974
Sep 11, 202573.4573.8073.4473.7473.740.52%63,282
Sep 10, 202573.5973.6373.1373.3673.360.19%79,506
Sep 9, 202573.3673.3672.9873.2273.220.01%65,588
Sep 8, 202573.1373.3673.0873.2173.210.27%32,712
Sep 5, 202573.6573.6672.6373.0173.01-0.07%44,438
Sep 4, 202572.5873.0672.4273.0673.060.98%114,657
Sep 3, 202572.3572.4371.9572.3572.350.29%49,847
Sep 2, 202571.8272.1471.5572.1472.14-0.59%56,714
Aug 29, 202573.0073.0072.4072.5772.57-0.64%36,024
Aug 28, 202572.8573.0772.6373.0473.040.44%114,717
Aug 27, 202572.4772.7972.4772.7272.720.22%232,354
Aug 26, 202572.3472.5772.1972.5672.560.40%56,613
Aug 25, 202572.3472.4872.2572.2772.27-0.33%55,163
Aug 22, 202571.6772.6371.5172.5172.511.43%63,542
Aug 21, 202571.3771.6771.2571.4971.49-0.33%102,452
Aug 20, 202571.7671.7971.1371.7371.730.03%168,219
Aug 19, 202572.2172.2171.5971.7171.71-0.50%64,196
Aug 18, 202571.9872.1271.9372.0772.07-0.14%97,046
Aug 15, 202572.5672.5672.0672.1772.17-0.29%93,598
Aug 14, 202572.1972.4372.0672.3872.380.14%225,842
Aug 13, 202572.3772.4472.0072.2872.280.25%494,775
Aug 12, 202571.4672.1071.3872.1072.101.31%45,697
Aug 11, 202571.2871.4871.0871.1771.17-0.27%91,655
Aug 8, 202571.0771.3971.0771.3671.360.55%193,840