JPMorgan Equity Focus ETF (JPEF)

NASDAQ: JPEF · Real-Time Price · USD

81.03

+0.19 (0.24%)

At close: Jul 10, 2026, 4:00 PM EDT

81.03

0.00 (0.00%)

After-hours: Jul 10, 2026, 4:15 PM EDT

JPEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	80.89	81.09	80.52	81.03	81.03	0.24%	64,246
Jul 9, 2026	80.29	80.84	80.19	80.84	80.84	1.01%	66,819
Jul 8, 2026	80.07	80.07	79.46	80.03	80.03	-0.44%	52,743
Jul 7, 2026	80.68	80.71	80.18	80.39	80.39	-0.44%	66,203
Jul 6, 2026	80.32	80.84	80.32	80.74	80.74	1.01%	91,075
Jul 2, 2026	80.17	80.56	79.39	79.93	79.93	-0.11%	82,609
Jul 1, 2026	80.07	80.39	79.70	80.02	80.02	-0.39%	54,495
Jun 30, 2026	79.65	80.41	79.65	80.33	80.33	0.80%	134,803
Jun 29, 2026	79.13	79.71	78.72	79.69	79.69	1.23%	43,153
Jun 26, 2026	78.48	79.00	78.15	78.72	78.72	-0.10%	53,383
Jun 25, 2026	79.38	79.38	78.51	78.80	78.80	0.14%	57,557
Jun 24, 2026	78.82	79.42	78.54	78.69	78.69	0.12%	83,753
Jun 23, 2026	78.48	79.26	78.48	78.60	78.60	-1.55%	94,124
Jun 22, 2026	80.34	80.42	79.70	79.84	79.84	-0.40%	92,031
Jun 18, 2026	80.06	80.32	79.81	80.16	80.16	1.11%	120,040
Jun 17, 2026	80.35	80.35	79.06	79.28	79.28	-1.15%	90,649
Jun 16, 2026	80.67	80.76	80.18	80.20	80.20	-0.34%	100,117
Jun 15, 2026	80.02	80.79	80.02	80.48	80.48	1.85%	109,665
Jun 12, 2026	78.91	79.33	78.43	79.01	79.01	0.41%	49,860
Jun 11, 2026	77.64	78.78	77.26	78.69	78.69	1.62%	87,000
Jun 10, 2026	78.56	78.78	77.39	77.44	77.43	-1.65%	115,353
Jun 9, 2026	79.45	79.65	77.22	78.73	78.73	-0.21%	251,868
Jun 8, 2026	79.52	79.52	78.83	78.90	78.90	0.04%	129,100
Jun 5, 2026	80.09	80.23	78.62	78.87	78.87	-2.29%	56,057
Jun 4, 2026	80.03	80.83	80.00	80.72	80.72	0.26%	92,709
Jun 3, 2026	80.97	81.00	80.48	80.51	80.51	-0.61%	74,515
Jun 2, 2026	80.62	81.16	80.62	81.01	81.01	0.32%	121,923
Jun 1, 2026	80.61	81.01	80.50	80.75	80.75	-0.09%	59,011
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%	112,682
May 27, 2026	80.30	80.51	80.19	80.37	80.37	0.19%	76,265
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