JPMorgan Managed Futures Plus ETF (JPFP)

NASDAQ: JPFP · Real-Time Price · USD

53.23

+0.57 (1.08%)

At close: Oct 9, 2026, 4:00 PM EDT

53.21

-0.02 (-0.03%)

After-hours: Oct 9, 2026, 4:15 PM EDT

JPFP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	53.07	53.23	53.07	53.23	53.23	1.08%	652
Oct 8, 2026	52.88	52.88	52.66	52.66	52.66	-1.54%	493
Oct 7, 2026	53.46	53.49	53.46	53.49	53.49	-0.51%	242
Oct 6, 2026	53.65	53.76	53.62	53.76	53.76	0.93%	2,570
Oct 5, 2026	53.01	53.54	53.01	53.27	53.27	0.97%	2,504
Oct 2, 2026	52.84	52.84	52.69	52.76	52.75	0.87%	1,047
Oct 1, 2026	52.15	52.34	52.15	52.30	52.30	-0.32%	398
Sep 30, 2026	52.98	52.98	52.47	52.47	52.47	-0.15%	1,594
Sep 29, 2026	52.55	52.55	52.55	52.55	52.55	-0.78%	200
Sep 28, 2026	53.35	53.35	52.90	52.96	52.96	-0.80%	1,626
Sep 25, 2026	53.10	53.64	53.10	53.39	53.39	0.47%	2,860
Sep 24, 2026	52.67	53.14	52.67	53.14	53.14	0.07%	1,403
Sep 23, 2026	52.82	53.11	52.82	53.11	53.11	0.45%	731
Sep 22, 2026	53.02	53.02	52.87	52.87	52.87	-0.01%	479
Sep 21, 2026	52.61	53.09	52.61	52.87	52.87	1.49%	3,356
Sep 18, 2026	52.00	52.10	52.00	52.10	52.10	0.33%	69,403
Sep 17, 2026	51.89	51.92	51.82	51.92	51.92	1.05%	431
Sep 16, 2026	51.85	51.86	51.38	51.38	51.38	-0.70%	2,775
Sep 15, 2026	51.73	51.77	51.48	51.74	51.74	-0.29%	5,152
Sep 14, 2026	51.91	51.96	51.62	51.90	51.90	-0.31%	3,613
Sep 11, 2026	52.16	52.16	52.06	52.06	52.06	1.15%	176
Sep 10, 2026	51.50	51.50	51.26	51.47	51.47	-0.27%	1,735
Sep 9, 2026	51.61	51.61	51.61	51.61	51.61	0.07%	111
Sep 8, 2026	51.79	51.79	51.57	51.57	51.57	-0.55%	1,801
Sep 4, 2026	51.98	51.99	51.86	51.86	51.86	-0.20%	1,112
Sep 3, 2026	51.86	52.12	51.86	51.96	51.96	0.69%	9,497
Sep 2, 2026	51.31	51.61	51.31	51.61	51.61	0.97%	720
Sep 1, 2026	51.31	51.31	51.09	51.11	51.11	-0.98%	2,041
Aug 31, 2026	51.63	51.63	51.46	51.62	51.62	-0.33%	4,740
Aug 28, 2026	51.77	51.79	51.74	51.79	51.79	0.09%	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