JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
79.77
+0.44 (0.55%)
At close: May 8, 2026, 4:00 PM EDT
79.73
-0.04 (-0.05%)
After-hours: May 8, 2026, 4:15 PM EDT
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 70,709 |
| 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 | 0.63% | 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 | 0.80% | 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 | 0.52% | 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 |
| Mar 18, 2026 | 73.43 | 73.57 | 72.55 | 72.55 | 72.55 | -1.57% | 146,488 |
| Mar 17, 2026 | 74.12 | 74.32 | 73.71 | 73.71 | 73.71 | -0.05% | 64,233 |
| Mar 16, 2026 | 73.87 | 73.98 | 73.55 | 73.74 | 73.74 | 0.90% | 131,361 |
| Mar 13, 2026 | 73.87 | 74.20 | 73.04 | 73.08 | 73.08 | -0.63% | 203,536 |
| Mar 12, 2026 | 74.12 | 74.13 | 73.54 | 73.54 | 73.54 | -1.44% | 146,039 |
| Mar 11, 2026 | 74.86 | 75.00 | 74.35 | 74.62 | 74.62 | -0.14% | 71,288 |
| Mar 10, 2026 | 74.86 | 75.40 | 74.60 | 74.73 | 74.73 | -0.24% | 101,469 |
| Mar 9, 2026 | 73.47 | 75.04 | 73.24 | 74.91 | 74.91 | 0.84% | 147,771 |
| Mar 6, 2026 | 74.50 | 74.61 | 73.92 | 74.28 | 74.28 | -1.21% | 340,205 |
| Mar 5, 2026 | 75.34 | 75.61 | 74.60 | 75.19 | 75.19 | -0.66% | 74,774 |
| Mar 4, 2026 | 75.41 | 75.83 | 75.10 | 75.69 | 75.69 | 0.68% | 70,249 |
| Mar 3, 2026 | 74.41 | 75.36 | 74.00 | 75.18 | 75.18 | -0.67% | 101,116 |
| Mar 2, 2026 | 74.72 | 75.88 | 74.72 | 75.68 | 75.68 | 0.28% | 103,989 |
| Feb 27, 2026 | 75.06 | 75.56 | 75.00 | 75.47 | 75.47 | -0.37% | 99,923 |