JPMorgan Preferred and Income Securities ETF (JPRF)
NYSEARCA: JPRF · Real-Time Price · USD
48.88
-0.05 (-0.11%)
Sep 15, 2026, 3:28 PM EDT - Market open
JPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 48.92 | 48.92 | 48.83 | 48.85 | - | -0.16% | 161,973 |
| Sep 14, 2026 | 49.01 | 49.01 | 48.91 | 48.93 | 48.93 | -0.33% | 190,736 |
| Sep 11, 2026 | 49.19 | 49.21 | 49.09 | 49.09 | 49.09 | -0.01% | 171,284 |
| Sep 10, 2026 | 49.27 | 49.27 | 49.07 | 49.10 | 49.10 | -0.51% | 137,067 |
| Sep 9, 2026 | 49.37 | 49.38 | 49.32 | 49.35 | 49.35 | -0.08% | 135,983 |
| Sep 8, 2026 | 49.32 | 49.44 | 49.32 | 49.39 | 49.39 | -0.09% | 194,559 |
| Sep 4, 2026 | 49.68 | 49.68 | 49.40 | 49.44 | 49.44 | 0.11% | 104,603 |
| Sep 3, 2026 | 49.41 | 49.45 | 49.37 | 49.38 | 49.38 | 0.02% | 312,823 |
| Sep 2, 2026 | 49.35 | 49.38 | 49.32 | 49.37 | 49.37 | 0.06% | 98,014 |
| Sep 1, 2026 | 49.39 | 49.43 | 49.32 | 49.34 | 49.34 | -0.29% | 141,675 |
| Aug 31, 2026 | 49.77 | 49.78 | 49.68 | 49.71 | 49.48 | -0.13% | 80,962 |
| Aug 28, 2026 | 49.86 | 49.89 | 49.77 | 49.78 | 49.55 | -0.07% | 146,945 |
| Aug 27, 2026 | 49.88 | 49.88 | 49.75 | 49.81 | 49.58 | -0.14% | 202,047 |
| Aug 26, 2026 | 49.89 | 49.92 | 49.84 | 49.88 | 49.65 | 0.03% | 124,184 |
| Aug 25, 2026 | 49.86 | 49.88 | 49.84 | 49.87 | 49.64 | 0.13% | 132,126 |
| Aug 24, 2026 | 49.82 | 49.82 | 49.73 | 49.80 | 49.57 | 0.10% | 447,431 |
| Aug 21, 2026 | 49.92 | 49.92 | 49.69 | 49.75 | 49.52 | 0.02% | 324,451 |
| Aug 20, 2026 | 49.71 | 49.76 | 49.71 | 49.74 | 49.51 | -0.04% | 170,632 |
| Aug 19, 2026 | 49.71 | 49.78 | 49.67 | 49.76 | 49.53 | 0.32% | 247,112 |
| Aug 18, 2026 | 49.61 | 49.66 | 49.57 | 49.60 | 49.37 | -0.26% | 179,051 |
| Aug 17, 2026 | 49.78 | 49.82 | 49.71 | 49.73 | 49.50 | -0.11% | 98,977 |
| Aug 14, 2026 | 49.85 | 49.88 | 49.78 | 49.79 | 49.56 | -0.15% | 114,991 |
| Aug 13, 2026 | 49.82 | 49.90 | 49.82 | 49.86 | 49.63 | 0.20% | 135,875 |
| Aug 12, 2026 | 49.79 | 49.81 | 49.76 | 49.76 | 49.53 | 0.01% | 175,294 |
| Aug 11, 2026 | 49.88 | 49.88 | 49.74 | 49.76 | 49.53 | -0.11% | 107,175 |
| Aug 10, 2026 | 49.83 | 49.85 | 49.80 | 49.81 | 49.58 | -0.14% | 131,510 |
| Aug 7, 2026 | 49.98 | 49.98 | 49.86 | 49.88 | 49.65 | 0.09% | 115,127 |
| Aug 6, 2026 | 49.85 | 49.88 | 49.82 | 49.84 | 49.61 | -0.11% | 81,393 |
| Aug 5, 2026 | 49.91 | 49.95 | 49.87 | 49.89 | 49.66 | -0.02% | 145,653 |
| Aug 4, 2026 | 49.84 | 49.92 | 49.81 | 49.90 | 49.67 | 0.29% | 132,868 |
| Aug 3, 2026 | 49.74 | 49.80 | 49.73 | 49.76 | 49.53 | 0.15% | 122,463 |
| Jul 31, 2026 | 49.86 | 49.93 | 49.83 | 49.91 | 49.45 | 0.22% | 133,233 |
| Jul 30, 2026 | 49.69 | 49.81 | 49.69 | 49.80 | 49.35 | 0.28% | 77,252 |
| Jul 29, 2026 | 49.82 | 49.83 | 49.65 | 49.66 | 49.21 | -0.37% | 117,962 |
| Jul 28, 2026 | 49.85 | 49.90 | 49.79 | 49.84 | 49.39 | -0.04% | 184,693 |
| Jul 27, 2026 | 49.90 | 49.92 | 49.84 | 49.86 | 49.40 | 0.11% | 127,094 |
| Jul 24, 2026 | 49.80 | 49.85 | 49.78 | 49.81 | 49.35 | -0.03% | 194,846 |
| Jul 23, 2026 | 49.92 | 49.92 | 49.78 | 49.82 | 49.36 | -0.43% | 162,457 |
| Jul 22, 2026 | 50.08 | 50.10 | 50.02 | 50.04 | 49.58 | -0.08% | 151,880 |
| Jul 21, 2026 | 50.12 | 50.13 | 50.05 | 50.08 | 49.62 | -0.06% | 88,637 |
| Jul 20, 2026 | 50.16 | 50.16 | 50.06 | 50.11 | 49.65 | -0.02% | 71,984 |
| Jul 17, 2026 | 50.12 | 50.17 | 50.07 | 50.12 | 49.66 | 0.09% | 110,312 |
| Jul 16, 2026 | 50.07 | 50.11 | 49.95 | 50.07 | 49.61 | -0.08% | 116,442 |
| Jul 15, 2026 | 50.05 | 50.12 | 50.04 | 50.11 | 49.65 | -0.04% | 247,088 |
| Jul 14, 2026 | 50.05 | 50.15 | 49.77 | 50.13 | 49.67 | -0.06% | 176,541 |