JPMorgan Managed Futures Plus ETF (JPFP)

NASDAQ: JPFP · Real-Time Price · USD

51.79

+0.05 (0.09%)

At close: Aug 28, 2026, 4:00 PM EDT

51.75

-0.04 (-0.08%)

After-hours: Aug 28, 2026, 7:30 PM EDT

JPFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	51.77	51.79	51.74	51.75	51.75	0.01%	4,590
Aug 27, 2026	51.41	51.74	51.41	51.74	51.74	1.36%	409
Aug 26, 2026	51.09	51.10	50.78	51.05	51.05	0.79%	2,788
Aug 25, 2026	50.80	50.80	50.65	50.65	50.65	-0.08%	1,560
Aug 24, 2026	50.54	50.79	50.40	50.69	50.69	-0.56%	2,223
Aug 21, 2026	50.61	50.98	50.61	50.98	50.97	1.28%	329
Aug 20, 2026	50.54	50.54	50.33	50.33	50.33	-0.83%	129
Aug 19, 2026	51.04	51.04	50.75	50.75	50.75	-0.43%	187
Aug 18, 2026	51.09	51.09	50.97	50.97	50.97	-1.60%	253
Aug 17, 2026	51.80	51.80	51.80	51.80	51.80	-0.17%	677
Aug 14, 2026	51.70	51.89	51.70	51.89	51.89	0.34%	367
Aug 13, 2026	51.72	51.72	51.71	51.71	51.71	0.71%	166
Aug 12, 2026	51.35	51.35	51.35	51.35	51.35	0.38%	11
Aug 11, 2026	51.39	51.39	51.15	51.15	51.15	-0.45%	2,736
Aug 10, 2026	51.24	51.43	51.22	51.38	51.38	0.48%	2,951
Aug 7, 2026	51.13	51.13	51.13	51.13	51.13	0.46%	260
Aug 6, 2026	50.85	50.90	50.85	50.90	50.90	-0.05%	200
Aug 5, 2026	51.51	51.51	50.92	50.93	50.93	-0.22%	1,017
Aug 4, 2026	50.90	51.06	50.90	51.04	51.04	1.79%	743
Aug 3, 2026	49.71	50.23	49.71	50.14	50.14	1.14%	21,166
Jul 31, 2026	49.36	49.60	49.17	49.58	49.57	1.58%	778
Jul 30, 2026	48.52	48.80	48.46	48.80	48.80	2.11%	3,033
Jul 29, 2026	47.84	48.04	47.80	47.80	47.79	-1.67%	400
Jul 28, 2026	48.61	48.61	48.61	48.61	48.61	-0.29%	315,156
Jul 27, 2026	48.61	48.75	48.61	48.75	48.75	-0.18%	145
Jul 24, 2026	48.83	48.83	48.83	48.83	48.83	0.28%	9
Jul 23, 2026	48.70	48.70	48.70	48.70	48.70	-1.59%	125
Jul 22, 2026	49.52	49.52	49.48	49.48	49.48	-0.05%	479
Jul 21, 2026	49.46	49.58	49.46	49.51	49.51	1.61%	518
Jul 20, 2026	48.96	49.21	48.73	48.73	48.73	-0.27%	1,130
Jul 17, 2026	48.91	49.06	48.81	48.86	48.86	-1.01%	1,869
Jul 16, 2026	49.66	49.83	49.36	49.36	49.36	-1.01%	2,706
Jul 15, 2026	49.82	49.86	49.61	49.86	49.86	0.09%	651
Jul 14, 2026	49.85	49.85	49.72	49.82	49.82	0.60%	971
Jul 13, 2026	49.70	49.75	49.52	49.52	49.52	-0.73%	2,495
Jul 10, 2026	49.88	49.88	49.88	49.88	49.88	1.05%	200
Jul 9, 2026	49.27	49.46	49.22	49.37	49.37	0.93%	619
Jul 8, 2026	48.79	49.06	48.77	48.91	48.91	-0.50%	1,201
Jul 7, 2026	49.31	49.31	49.16	49.16	49.16	-0.40%	710
Jul 6, 2026	49.21	49.49	49.12	49.36	49.36	1.28%	4,652
Jul 2, 2026	49.21	49.34	48.73	48.73	48.73	-0.37%	270
Jul 1, 2026	48.51	49.15	48.51	48.91	48.91	-0.35%	9,624
Jun 30, 2026	48.81	49.09	48.65	49.08	49.08	2.08%	5,617
Jun 29, 2026	48.06	48.25	47.91	48.08	48.08	-1.06%	6,428
Jun 26, 2026	48.07	48.60	47.95	48.60	48.60	0.07%	7,085
Jun 25, 2026	48.87	48.90	48.48	48.56	48.56	0.79%	10,089
Jun 24, 2026	48.51	48.51	48.18	48.18	48.18	-1.38%	291
Jun 23, 2026	49.62	49.62	48.85	48.85	48.85	-1.85%	3,402
Jun 22, 2026	50.23	50.23	49.78	49.78	49.78	-0.51%	431
Jun 18, 2026	49.85	50.03	49.78	50.03	50.03	1.59%	800