JPMorgan Preferred and Income Securities ETF (JPRF)
NYSEARCA: JPRF · Real-Time Price · USD
48.11
+0.15 (0.31%)
Oct 6, 2026, 12:58 PM EDT - Market open
JPRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 48.11 | 48.13 | 48.08 | 48.11 | 48.11 | 0.31% | 132,398 |
| Oct 5, 2026 | 47.98 | 48.11 | 47.94 | 47.96 | 47.96 | -0.18% | 240,285 |
| Oct 2, 2026 | 48.05 | 48.12 | 47.98 | 48.04 | 48.04 | 0.13% | 245,125 |
| Oct 1, 2026 | 48.00 | 48.01 | 47.83 | 47.98 | 47.98 | -0.20% | 189,652 |
| Sep 30, 2026 | 48.47 | 48.47 | 48.31 | 48.31 | 48.08 | -0.19% | 159,487 |
| Sep 29, 2026 | 48.57 | 48.57 | 48.32 | 48.40 | 48.17 | -0.23% | 262,849 |
| Sep 28, 2026 | 48.57 | 48.62 | 48.49 | 48.51 | 48.28 | -0.45% | 170,785 |
| Sep 25, 2026 | 48.79 | 48.79 | 48.69 | 48.73 | 48.49 | -0.16% | 147,132 |
| Sep 24, 2026 | 48.86 | 48.91 | 48.78 | 48.81 | 48.57 | -0.37% | 175,970 |
| Sep 23, 2026 | 49.19 | 49.21 | 48.94 | 48.99 | 48.75 | -0.50% | 163,743 |
| Sep 22, 2026 | 49.19 | 49.25 | 49.15 | 49.24 | 49.00 | 0.05% | 235,349 |
| Sep 21, 2026 | 49.21 | 49.22 | 49.19 | 49.21 | 48.97 | 0.20% | 164,609 |
| Sep 18, 2026 | 49.22 | 49.22 | 49.08 | 49.11 | 48.87 | -0.11% | 109,046 |
| Sep 17, 2026 | 49.17 | 49.20 | 49.14 | 49.17 | 48.93 | 0.35% | 207,308 |
| Sep 16, 2026 | 49.05 | 49.08 | 48.95 | 49.00 | 48.76 | 0.25% | 132,128 |
| Sep 15, 2026 | 48.92 | 48.92 | 48.83 | 48.88 | 48.64 | -0.11% | 164,437 |
| Sep 14, 2026 | 49.01 | 49.01 | 48.91 | 48.93 | 48.69 | -0.33% | 190,736 |
| Sep 11, 2026 | 49.19 | 49.21 | 49.09 | 49.09 | 48.86 | -0.01% | 171,285 |
| Sep 10, 2026 | 49.27 | 49.27 | 49.07 | 49.10 | 48.86 | -0.51% | 137,067 |
| Sep 9, 2026 | 49.37 | 49.38 | 49.32 | 49.35 | 49.11 | -0.08% | 135,983 |
| Sep 8, 2026 | 49.32 | 49.44 | 49.32 | 49.39 | 49.15 | -0.09% | 194,559 |
| Sep 4, 2026 | 49.68 | 49.68 | 49.40 | 49.44 | 49.20 | 0.11% | 104,603 |
| Sep 3, 2026 | 49.41 | 49.45 | 49.37 | 49.38 | 49.14 | 0.02% | 312,823 |
| Sep 2, 2026 | 49.35 | 49.38 | 49.32 | 49.37 | 49.13 | 0.06% | 98,014 |
| Sep 1, 2026 | 49.39 | 49.43 | 49.32 | 49.34 | 49.10 | -0.29% | 141,675 |
| Aug 31, 2026 | 49.77 | 49.78 | 49.68 | 49.71 | 49.24 | -0.13% | 80,962 |
| Aug 28, 2026 | 49.86 | 49.89 | 49.77 | 49.78 | 49.31 | -0.07% | 146,945 |
| Aug 27, 2026 | 49.88 | 49.88 | 49.75 | 49.81 | 49.34 | -0.14% | 202,047 |
| Aug 26, 2026 | 49.89 | 49.92 | 49.84 | 49.88 | 49.41 | 0.03% | 124,184 |
| Aug 25, 2026 | 49.86 | 49.88 | 49.84 | 49.87 | 49.40 | 0.13% | 132,126 |
| Aug 24, 2026 | 49.82 | 49.82 | 49.73 | 49.80 | 49.33 | 0.10% | 447,431 |
| Aug 21, 2026 | 49.92 | 49.92 | 49.69 | 49.75 | 49.28 | 0.02% | 324,451 |
| Aug 20, 2026 | 49.71 | 49.76 | 49.71 | 49.74 | 49.27 | -0.04% | 170,632 |
| Aug 19, 2026 | 49.71 | 49.78 | 49.67 | 49.76 | 49.29 | 0.32% | 247,112 |
| Aug 18, 2026 | 49.61 | 49.66 | 49.57 | 49.60 | 49.13 | -0.26% | 179,051 |
| Aug 17, 2026 | 49.78 | 49.82 | 49.71 | 49.73 | 49.26 | -0.11% | 98,977 |
| Aug 14, 2026 | 49.85 | 49.88 | 49.78 | 49.79 | 49.32 | -0.15% | 114,991 |
| Aug 13, 2026 | 49.82 | 49.90 | 49.82 | 49.86 | 49.39 | 0.20% | 135,875 |
| Aug 12, 2026 | 49.79 | 49.81 | 49.76 | 49.76 | 49.29 | 0.01% | 175,294 |
| Aug 11, 2026 | 49.88 | 49.88 | 49.74 | 49.76 | 49.29 | -0.11% | 107,175 |
| Aug 10, 2026 | 49.83 | 49.85 | 49.80 | 49.81 | 49.34 | -0.14% | 131,510 |
| Aug 7, 2026 | 49.98 | 49.98 | 49.86 | 49.88 | 49.41 | 0.09% | 115,127 |
| Aug 6, 2026 | 49.85 | 49.88 | 49.82 | 49.84 | 49.37 | -0.11% | 81,393 |
| Aug 5, 2026 | 49.91 | 49.95 | 49.87 | 49.89 | 49.42 | -0.02% | 145,653 |
| Aug 4, 2026 | 49.84 | 49.92 | 49.81 | 49.90 | 49.43 | 0.29% | 132,868 |
| Aug 3, 2026 | 49.74 | 49.80 | 49.73 | 49.76 | 49.29 | 0.15% | 122,463 |
| Jul 31, 2026 | 49.86 | 49.93 | 49.83 | 49.91 | 49.21 | 0.22% | 133,233 |
| Jul 30, 2026 | 49.69 | 49.81 | 49.69 | 49.80 | 49.11 | 0.28% | 77,252 |
| Jul 29, 2026 | 49.82 | 49.83 | 49.65 | 49.66 | 48.97 | -0.37% | 117,962 |
| Jul 28, 2026 | 49.85 | 49.90 | 49.79 | 49.84 | 49.15 | -0.04% | 184,693 |