JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
66.93
+0.19 (0.28%)
May 13, 2025, 9:56 AM - Market open
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 66.55 | 66.74 | 66.10 | 66.74 | 66.74 | 3.44% | 77,333 |
| May 9, 2025 | 64.87 | 64.87 | 64.30 | 64.52 | 64.52 | -0.19% | 102,483 |
| May 8, 2025 | 64.63 | 65.26 | 64.41 | 64.64 | 64.64 | 0.58% | 170,242 |
| May 7, 2025 | 64.22 | 64.46 | 63.86 | 64.27 | 64.27 | 0.71% | 40,835 |
| May 6, 2025 | 63.71 | 64.20 | 63.71 | 63.82 | 63.82 | -0.72% | 56,708 |
| May 5, 2025 | 64.03 | 64.61 | 63.99 | 64.28 | 64.28 | -0.54% | 104,621 |
| May 2, 2025 | 64.48 | 64.80 | 64.18 | 64.63 | 64.63 | 1.44% | 240,026 |
| May 1, 2025 | 64.11 | 64.35 | 63.67 | 63.71 | 63.71 | 1.00% | 73,669 |
| Apr 30, 2025 | 62.17 | 63.36 | 61.69 | 63.08 | 63.08 | 0.02% | 353,755 |
| Apr 29, 2025 | 62.69 | 63.22 | 62.54 | 63.07 | 63.07 | 0.51% | 84,018 |
| Apr 28, 2025 | 62.95 | 62.95 | 62.11 | 62.75 | 62.75 | 0.26% | 65,905 |
| Apr 25, 2025 | 62.62 | 62.69 | 62.04 | 62.59 | 62.59 | 0.21% | 138,246 |
| Apr 24, 2025 | 61.43 | 62.46 | 61.12 | 62.46 | 62.46 | 2.08% | 247,023 |
| Apr 23, 2025 | 61.80 | 62.21 | 60.99 | 61.19 | 61.19 | 1.58% | 182,756 |
| Apr 22, 2025 | 59.58 | 60.39 | 59.39 | 60.24 | 60.24 | 2.64% | 116,520 |
| Apr 21, 2025 | 59.91 | 59.91 | 58.06 | 58.69 | 58.69 | -2.57% | 125,917 |
| Apr 17, 2025 | 60.61 | 60.70 | 60.00 | 60.24 | 60.24 | -0.02% | 148,138 |
| Apr 16, 2025 | 61.22 | 61.31 | 59.76 | 60.25 | 60.25 | -2.14% | 255,142 |
| Apr 15, 2025 | 61.80 | 62.24 | 61.44 | 61.57 | 61.57 | -0.21% | 87,463 |
| Apr 14, 2025 | 62.50 | 62.50 | 61.28 | 61.70 | 61.70 | 0.59% | 72,733 |
| Apr 11, 2025 | 59.90 | 61.42 | 59.75 | 61.34 | 61.34 | 1.72% | 289,159 |
| Apr 10, 2025 | 61.58 | 61.58 | 58.70 | 60.30 | 60.30 | -3.44% | 214,888 |
| Apr 9, 2025 | 56.83 | 62.67 | 56.83 | 62.45 | 62.45 | 8.95% | 370,758 |
| Apr 8, 2025 | 60.10 | 60.28 | 56.49 | 57.32 | 57.32 | -0.81% | 241,025 |
| Apr 7, 2025 | 56.11 | 59.69 | 55.46 | 57.79 | 57.79 | -0.31% | 401,571 |
| Apr 4, 2025 | 60.06 | 60.06 | 57.93 | 57.97 | 57.97 | -5.56% | 422,775 |
| Apr 3, 2025 | 61.84 | 62.48 | 61.29 | 61.38 | 61.38 | -4.70% | 327,578 |
| Apr 2, 2025 | 63.38 | 64.69 | 63.38 | 64.41 | 64.41 | 0.78% | 150,948 |
| Apr 1, 2025 | 63.67 | 64.05 | 63.02 | 63.91 | 63.91 | 0.39% | 185,942 |
| Mar 31, 2025 | 62.39 | 63.79 | 62.25 | 63.66 | 63.66 | 0.65% | 95,377 |
| Mar 28, 2025 | 64.41 | 64.41 | 63.10 | 63.25 | 63.25 | -1.88% | 121,965 |
| Mar 27, 2025 | 64.74 | 64.87 | 64.27 | 64.46 | 64.46 | -0.56% | 131,934 |
| Mar 26, 2025 | 65.52 | 65.52 | 64.59 | 64.82 | 64.82 | -1.01% | 62,775 |
| Mar 25, 2025 | 65.60 | 65.65 | 65.33 | 65.48 | 65.48 | 0.18% | 215,785 |
| Mar 24, 2025 | 65.05 | 65.45 | 64.90 | 65.36 | 65.36 | 1.84% | 101,472 |
| Mar 21, 2025 | 63.91 | 64.19 | 63.57 | 64.18 | 64.18 | - | 141,439 |
| Mar 20, 2025 | 63.98 | 64.78 | 63.86 | 64.18 | 64.18 | -0.09% | 172,962 |
| Mar 19, 2025 | 63.82 | 64.62 | 63.56 | 64.24 | 64.24 | 1.13% | 111,815 |
| Mar 18, 2025 | 64.03 | 64.03 | 63.26 | 63.52 | 63.52 | -1.00% | 159,253 |
| Mar 17, 2025 | 63.77 | 64.41 | 63.77 | 64.16 | 64.16 | 0.47% | 70,065 |
| Mar 14, 2025 | 63.09 | 63.91 | 63.07 | 63.86 | 63.86 | 2.11% | 114,238 |
| Mar 13, 2025 | 63.50 | 63.50 | 62.32 | 62.54 | 62.54 | -1.43% | 259,782 |
| Mar 12, 2025 | 63.93 | 64.12 | 63.04 | 63.45 | 63.45 | 0.21% | 100,840 |
| Mar 11, 2025 | 63.64 | 63.92 | 62.84 | 63.32 | 63.32 | -0.50% | 159,440 |
| Mar 10, 2025 | 64.51 | 64.51 | 63.00 | 63.64 | 63.64 | -2.38% | 175,573 |
| Mar 7, 2025 | 64.90 | 65.31 | 63.96 | 65.19 | 65.19 | 0.59% | 125,620 |
| Mar 6, 2025 | 65.07 | 65.61 | 64.54 | 64.81 | 64.81 | -1.95% | 91,942 |
| Mar 5, 2025 | 65.29 | 66.22 | 64.89 | 66.10 | 66.10 | 1.26% | 91,586 |
| Mar 4, 2025 | 65.76 | 66.17 | 64.71 | 65.28 | 65.28 | -1.29% | 163,711 |
| Mar 3, 2025 | 67.68 | 67.68 | 65.70 | 66.13 | 66.13 | -1.77% | 176,727 |