JPMorgan Equity Focus ETF (JPEF)

NASDAQ: JPEF · Real-Time Price · USD

81.17

-0.12 (-0.15%)

At close: Sep 30, 2026, 4:00 PM EDT

81.10

-0.07 (-0.09%)

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

JPEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	81.56	81.89	81.17	81.27	81.27	-0.03%	55,595
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
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