JPMorgan Preferred and Income Securities ETF (JPRF)

NYSEARCA: JPRF · Real-Time Price · USD

49.80

+0.05 (0.10%)

At close: Aug 24, 2026, 4:00 PM EDT

50.00

+0.20 (0.40%)

Pre-market: Aug 25, 2026, 4:40 AM EDT

JPRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	49.82	49.82	49.73	49.80	49.80	0.10%	447,431
Aug 21, 2026	49.92	49.92	49.69	49.75	49.75	0.02%	324,451
Aug 20, 2026	49.71	49.76	49.71	49.74	49.74	-0.04%	170,632
Aug 19, 2026	49.71	49.78	49.67	49.76	49.76	0.32%	247,112
Aug 18, 2026	49.61	49.66	49.57	49.60	49.60	-0.26%	179,051
Aug 17, 2026	49.78	49.82	49.71	49.73	49.73	-0.11%	98,977
Aug 14, 2026	49.85	49.88	49.78	49.79	49.79	-0.15%	114,991
Aug 13, 2026	49.82	49.90	49.82	49.86	49.86	0.20%	135,875
Aug 12, 2026	49.79	49.81	49.76	49.76	49.76	0.01%	175,294
Aug 11, 2026	49.88	49.88	49.74	49.76	49.76	-0.11%	107,175
Aug 10, 2026	49.83	49.85	49.80	49.81	49.81	-0.14%	131,510
Aug 7, 2026	49.98	49.98	49.86	49.88	49.88	0.09%	114,776
Aug 6, 2026	49.85	49.88	49.82	49.84	49.83	-0.11%	81,393
Aug 5, 2026	49.91	49.95	49.87	49.89	49.89	-0.02%	145,653
Aug 4, 2026	49.84	49.92	49.81	49.90	49.90	0.29%	132,868
Aug 3, 2026	49.74	49.80	49.73	49.76	49.76	0.15%	122,463
Jul 31, 2026	49.86	49.93	49.83	49.91	49.68	0.22%	133,233
Jul 30, 2026	49.69	49.81	49.69	49.80	49.57	0.28%	77,252
Jul 29, 2026	49.82	49.83	49.65	49.66	49.43	-0.37%	117,962
Jul 28, 2026	49.85	49.90	49.79	49.84	49.61	-0.04%	184,693
Jul 27, 2026	49.90	49.92	49.84	49.86	49.63	0.11%	127,094
Jul 24, 2026	49.80	49.85	49.78	49.81	49.58	-0.03%	194,846
Jul 23, 2026	49.92	49.92	49.78	49.82	49.59	-0.43%	162,457
Jul 22, 2026	50.08	50.10	50.02	50.04	49.81	-0.08%	151,880
Jul 21, 2026	50.12	50.13	50.05	50.08	49.85	-0.06%	88,637
Jul 20, 2026	50.16	50.16	50.06	50.11	49.88	-0.02%	71,984
Jul 17, 2026	50.12	50.17	50.07	50.12	49.89	0.09%	110,312
Jul 16, 2026	50.07	50.11	49.95	50.07	49.84	-0.08%	116,442
Jul 15, 2026	50.05	50.12	50.04	50.11	49.88	-0.04%	247,088
Jul 14, 2026	50.05	50.15	49.77	50.13	49.90	-0.06%	176,541