JPMorgan Equity Focus ETF (JPEF)

JPEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	80.94	81.07	80.69	80.82	80.82	-0.06%	61,381
May 28, 2026	80.57	80.92	80.18	80.87	80.87	0.62%	112,679
May 27, 2026	80.30	80.51	80.19	80.37	80.37	0.19%	76,263
May 26, 2026	80.12	80.50	80.01	80.22	80.22	0.48%	92,452
May 22, 2026	79.88	80.11	79.74	79.84	79.84	0.21%	75,176
May 21, 2026	79.43	79.86	79.12	79.68	79.68	-0.12%	63,050
May 20, 2026	79.24	79.94	79.24	79.77	79.77	0.61%	82,542
May 19, 2026	79.62	79.73	79.05	79.29	79.29	-0.84%	61,090
May 18, 2026	80.14	80.37	79.58	79.96	79.96	-0.33%	58,882
May 15, 2026	80.56	80.66	79.99	80.22	80.22	-1.17%	60,018
May 14, 2026	80.45	81.30	80.45	81.17	81.17	1.05%	67,406
May 13, 2026	79.78	80.53	79.60	80.33	80.33	0.69%	181,183
May 12, 2026	79.74	79.87	79.21	79.78	79.78	-0.04%	85,832
May 11, 2026	79.60	79.95	79.36	79.81	79.81	0.05%	83,355
May 8, 2026	79.58	79.82	79.55	79.77	79.77	0.55%	49,311
May 7, 2026	79.89	79.89	79.17	79.33	79.33	-0.48%	70,726
May 6, 2026	78.83	79.71	78.83	79.71	79.71	1.72%	74,711
May 5, 2026	78.35	78.55	78.19	78.37	78.37	0.62%	61,078
May 4, 2026	78.46	78.48	77.62	77.88	77.88	-0.78%	58,034
May 1, 2026	78.74	78.86	78.47	78.49	78.49	0.06%	104,696
Apr 30, 2026	77.82	78.51	77.60	78.44	78.44	1.18%	183,283
Apr 29, 2026	77.74	77.78	77.36	77.53	77.52	-0.56%	71,735
Apr 28, 2026	78.17	78.17	77.75	77.96	77.96	-0.43%	50,896
Apr 27, 2026	78.05	78.34	77.95	78.30	78.29	0.25%	64,873
Apr 24, 2026	78.09	78.18	77.73	78.10	78.10	0.12%	60,319
Apr 23, 2026	77.67	78.22	77.32	78.00	78.00	0.57%	69,510
Apr 22, 2026	77.52	77.62	77.29	77.56	77.56	0.70%	199,807
Apr 21, 2026	77.87	77.87	76.96	77.02	77.02	-0.73%	55,643
Apr 20, 2026	77.53	77.77	77.45	77.59	77.59	-0.23%	48,413
Apr 17, 2026	77.10	77.98	77.10	77.77	77.77	1.28%	73,468
Apr 16, 2026	76.96	77.00	76.66	76.79	76.79	-0.15%	184,954
Apr 15, 2026	76.45	76.91	76.17	76.90	76.90	0.98%	189,756
Apr 14, 2026	75.34	76.18	75.34	76.16	76.16	1.17%	151,871
Apr 13, 2026	74.41	75.29	74.39	75.27	75.27	0.79%	100,867
Apr 10, 2026	75.01	75.01	74.60	74.68	74.68	-0.14%	116,411
Apr 9, 2026	74.14	74.96	74.14	74.79	74.79	0.75%	109,269
Apr 8, 2026	74.34	74.34	73.82	74.23	74.23	2.47%	79,606
Apr 7, 2026	72.30	72.44	71.80	72.44	72.44	0.01%	96,566
Apr 6, 2026	72.05	72.43	72.02	72.43	72.43	0.53%	81,302
Apr 2, 2026	71.21	72.38	71.21	72.05	72.05	-0.11%	55,464
Apr 1, 2026	72.29	72.44	71.98	72.13	72.13	0.45%	86,346
Mar 31, 2026	70.71	71.91	70.60	71.81	71.81	2.67%	134,441
Mar 30, 2026	70.51	70.59	69.68	69.94	69.94	-0.01%	152,409
Mar 27, 2026	71.06	71.06	69.85	69.95	69.95	-1.77%	190,434
Mar 26, 2026	71.81	72.18	71.18	71.21	71.21	-1.47%	256,827
Mar 25, 2026	72.82	72.83	72.15	72.27	72.27	0.43%	94,859
Mar 24, 2026	71.77	72.32	71.72	71.96	71.96	-0.39%	118,405
Mar 23, 2026	72.46	72.86	72.11	72.24	72.24	1.22%	498,758
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.