JPMorgan Equity Focus ETF (JPEF)

NASDAQ: JPEF · Real-Time Price · USD

80.30

-0.53 (-0.66%)

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

80.32

+0.02 (0.03%)

After-hours: Sep 10, 2026, 7:30 PM EDT

JPEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	80.48	80.48	80.15	80.29	80.29	-0.67%	73,849
Sep 9, 2026	80.96	80.96	80.65	80.83	80.83	-0.28%	39,346
Sep 8, 2026	81.19	81.31	81.05	81.05	81.05	-0.45%	41,896
Sep 4, 2026	81.50	81.63	81.30	81.42	81.42	-0.13%	34,119
Sep 3, 2026	81.02	81.69	81.01	81.52	81.52	1.18%	45,362
Sep 2, 2026	80.44	80.82	80.34	80.57	80.57	0.12%	57,442
Sep 1, 2026	80.69	80.75	80.22	80.47	80.47	-0.78%	67,119
Aug 31, 2026	81.15	81.16	80.78	81.10	81.10	-0.26%	64,388
Aug 28, 2026	81.72	81.91	81.18	81.31	81.31	-0.43%	74,937
Aug 27, 2026	81.49	81.78	81.32	81.66	81.66	0.77%	61,659
Aug 26, 2026	80.98	81.28	80.90	81.03	81.03	-0.13%	71,676
Aug 25, 2026	81.55	81.55	80.93	81.14	81.14	0.14%	65,712
Aug 24, 2026	81.25	81.25	80.91	81.03	81.03	-0.44%	74,953
Aug 21, 2026	81.44	81.49	81.26	81.39	81.39	0.44%	50,599
Aug 20, 2026	81.55	81.70	81.02	81.03	81.03	-0.92%	66,658
Aug 19, 2026	82.42	82.42	81.73	81.78	81.78	-0.45%	78,868
Aug 18, 2026	82.41	82.41	82.08	82.15	82.15	-0.76%	87,363
Aug 17, 2026	83.00	83.08	82.75	82.78	82.78	-0.18%	67,223
Aug 14, 2026	83.16	83.16	82.85	82.93	82.93	0.02%	57,433
Aug 13, 2026	82.90	83.19	82.82	82.91	82.91	0.41%	92,787
Aug 12, 2026	82.87	82.87	82.54	82.57	82.57	0.24%	48,096
Aug 11, 2026	82.94	82.94	82.35	82.37	82.37	-0.33%	79,512
Aug 10, 2026	82.75	83.03	82.61	82.64	82.64	-0.31%	87,515
Aug 7, 2026	82.73	82.92	82.51	82.90	82.90	0.70%	36,574
Aug 6, 2026	82.48	82.72	82.23	82.32	82.32	-0.18%	69,044
Aug 5, 2026	83.07	83.20	82.35	82.47	82.47	-0.43%	120,318
Aug 4, 2026	81.61	83.03	81.53	82.83	82.83	1.83%	76,020
Aug 3, 2026	80.30	81.37	80.30	81.34	81.34	1.52%	59,280
Jul 31, 2026	79.92	80.24	79.10	80.12	80.12	1.05%	63,938
Jul 30, 2026	78.81	79.30	78.52	79.29	79.28	1.91%	60,579
Jul 29, 2026	79.00	79.14	77.80	77.80	77.80	-1.61%	86,710
Jul 28, 2026	79.08	79.33	78.61	79.07	79.07	0.08%	77,154
Jul 27, 2026	79.95	79.95	78.64	79.01	79.01	-0.24%	80,138
Jul 24, 2026	79.52	79.77	79.05	79.20	79.20	-0.33%	78,011
Jul 23, 2026	79.37	79.84	79.12	79.47	79.46	-1.14%	331,129
Jul 22, 2026	80.10	80.54	79.97	80.38	80.38	0.27%	53,435
Jul 21, 2026	80.28	80.28	79.78	80.16	80.16	0.68%	153,424
Jul 20, 2026	80.28	80.49	79.57	79.62	79.62	-0.16%	109,109
Jul 17, 2026	79.87	80.28	79.58	79.75	79.75	-1.12%	100,276
Jul 16, 2026	80.88	81.18	80.42	80.65	80.65	-0.71%	137,862
Jul 15, 2026	81.18	81.27	80.72	81.23	81.23	0.37%	115,874
Jul 14, 2026	80.74	81.07	80.60	80.93	80.93	0.72%	279,510
Jul 13, 2026	80.83	80.83	80.25	80.35	80.35	-0.83%	76,874
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%	66,821
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