JPMorgan Equity Focus ETF (JPEF)

NASDAQ: JPEF · Real-Time Price · USD

81.68

+0.43 (0.53%)

At close: Oct 21, 2026, 4:00 PM EDT

81.66

-0.02 (-0.03%)

After-hours: Oct 21, 2026, 7:30 PM EDT

JPEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	81.55	81.81	81.26	81.68	81.68	0.53%	69,439
Oct 20, 2026	81.07	81.64	80.81	81.25	81.25	0.17%	59,025
Oct 19, 2026	81.26	81.47	81.07	81.11	81.11	0.27%	93,415
Oct 16, 2026	81.78	81.83	80.70	80.90	80.90	-1.22%	58,833
Oct 15, 2026	81.42	81.97	81.15	81.90	81.90	0.21%	77,678
Oct 14, 2026	82.27	82.49	81.50	81.73	81.73	-1.30%	96,844
Oct 13, 2026	82.89	82.89	82.56	82.80	82.80	-0.22%	51,618
Oct 12, 2026	83.15	83.19	82.91	82.98	82.98	-0.13%	29,322
Oct 9, 2026	82.95	83.13	82.63	83.09	83.09	0.88%	62,950
Oct 8, 2026	82.44	82.75	82.11	82.37	82.37	-0.49%	27,849
Oct 7, 2026	82.69	82.82	82.34	82.78	82.78	-0.42%	49,609
Oct 6, 2026	82.99	83.41	82.90	83.13	83.12	0.81%	80,066
Oct 5, 2026	82.02	82.72	82.02	82.45	82.45	0.48%	64,865
Oct 2, 2026	82.03	82.37	81.85	82.06	82.06	1.09%	59,899
Oct 1, 2026	81.32	81.32	80.58	81.18	81.18	-0.12%	111,927
Sep 30, 2026	81.56	81.89	81.17	81.27	81.27	-0.03%	55,597
Sep 29, 2026	81.63	81.63	81.07	81.29	81.29	-0.26%	66,856
Sep 28, 2026	81.76	81.83	81.31	81.51	81.51	-0.45%	61,571
Sep 25, 2026	81.34	81.88	81.32	81.88	81.88	0.64%	41,732
Sep 24, 2026	81.01	81.57	81.00	81.36	81.36	-0.17%	75,421
Sep 23, 2026	82.21	82.31	81.39	81.50	81.50	-1.00%	48,565
Sep 22, 2026	82.21	82.52	82.21	82.32	82.32	0.12%	45,732
Sep 21, 2026	81.43	82.37	81.43	82.22	82.22	1.36%	37,080
Sep 18, 2026	80.89	81.15	80.78	81.12	81.12	0.23%	40,082
Sep 17, 2026	80.90	80.96	80.61	80.93	80.93	1.06%	64,164
Sep 16, 2026	80.52	80.87	79.72	80.08	80.08	-0.17%	54,645
Sep 15, 2026	80.49	80.49	80.07	80.22	80.22	-0.48%	57,363
Sep 14, 2026	80.50	80.77	80.31	80.61	80.61	-0.49%	55,329
Sep 11, 2026	81.05	81.27	80.92	81.01	81.01	0.88%	71,368
Sep 10, 2026	80.48	80.48	80.15	80.30	80.30	-0.66%	73,851
Sep 9, 2026	80.96	80.96	80.65	80.83	80.83	-0.28%	39,348
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