JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
69.83
+0.42 (0.61%)
Jun 27, 2025, 4:00 PM - Market closed
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.53 | 69.97 | 69.34 | 69.83 | - | 0.61% | 55,062 |
| Jun 26, 2025 | 69.09 | 69.44 | 68.94 | 69.41 | 69.41 | 1.00% | 46,067 |
| Jun 25, 2025 | 69.11 | 69.11 | 68.54 | 68.72 | 68.72 | -0.17% | 63,727 |
| Jun 24, 2025 | 68.72 | 68.94 | 68.54 | 68.84 | 68.84 | 1.04% | 107,409 |
| Jun 23, 2025 | 67.68 | 68.16 | 67.28 | 68.13 | 68.13 | 0.92% | 109,112 |
| Jun 20, 2025 | 68.09 | 68.09 | 67.34 | 67.51 | 67.51 | -0.13% | 86,639 |
| Jun 18, 2025 | 67.70 | 67.99 | 67.51 | 67.60 | 67.60 | -0.10% | 41,634 |
| Jun 17, 2025 | 68.05 | 68.09 | 67.59 | 67.67 | 67.67 | -0.79% | 60,456 |
| Jun 16, 2025 | 68.04 | 68.39 | 68.02 | 68.21 | 68.21 | 0.87% | 63,950 |
| Jun 13, 2025 | 67.94 | 68.17 | 67.47 | 67.62 | 67.62 | -1.20% | 54,956 |
| Jun 12, 2025 | 68.20 | 68.44 | 68.08 | 68.44 | 68.44 | 0.32% | 70,591 |
| Jun 11, 2025 | 68.60 | 68.62 | 68.08 | 68.22 | 68.22 | -0.23% | 125,277 |
| Jun 10, 2025 | 68.37 | 68.41 | 67.98 | 68.38 | 68.38 | 0.26% | 75,562 |
| Jun 9, 2025 | 68.61 | 68.61 | 68.04 | 68.20 | 68.20 | -0.34% | 92,505 |
| Jun 6, 2025 | 68.52 | 68.65 | 68.16 | 68.43 | 68.43 | 0.78% | 83,507 |
| Jun 5, 2025 | 68.31 | 68.31 | 67.70 | 67.90 | 67.90 | - | 119,916 |
| Jun 4, 2025 | 68.09 | 68.13 | 67.87 | 67.90 | 67.90 | 0.01% | 63,625 |
| Jun 3, 2025 | 67.44 | 67.96 | 67.44 | 67.89 | 67.89 | 0.49% | 100,955 |
| Jun 2, 2025 | 67.06 | 67.57 | 66.58 | 67.56 | 67.56 | 0.78% | 88,113 |
| May 30, 2025 | 66.77 | 67.22 | 66.41 | 67.04 | 67.04 | -0.01% | 59,015 |
| May 29, 2025 | 67.59 | 67.59 | 66.71 | 67.05 | 67.05 | 0.36% | 102,407 |
| May 28, 2025 | 67.28 | 67.31 | 66.72 | 66.81 | 66.81 | -0.43% | 81,300 |
| May 27, 2025 | 66.64 | 67.10 | 66.34 | 67.10 | 67.10 | 1.94% | 102,176 |
| May 23, 2025 | 65.44 | 66.03 | 65.29 | 65.82 | 65.82 | -0.36% | 50,668 |
| May 22, 2025 | 66.19 | 66.40 | 65.74 | 66.06 | 66.06 | -0.02% | 81,389 |
| May 21, 2025 | 66.93 | 67.07 | 66.07 | 66.07 | 66.07 | -1.89% | 139,741 |
| May 20, 2025 | 67.44 | 67.44 | 67.01 | 67.34 | 67.34 | -0.43% | 67,451 |
| May 19, 2025 | 67.05 | 67.70 | 66.86 | 67.63 | 67.63 | 0.13% | 105,560 |
| May 16, 2025 | 67.44 | 67.55 | 67.07 | 67.54 | 67.54 | 0.46% | 60,528 |
| May 15, 2025 | 66.72 | 67.25 | 66.63 | 67.23 | 67.23 | 0.57% | 116,305 |
| May 14, 2025 | 67.22 | 67.22 | 66.65 | 66.85 | 66.85 | -0.22% | 80,250 |
| May 13, 2025 | 66.86 | 67.22 | 66.67 | 67.00 | 67.00 | 0.39% | 361,550 |
| May 12, 2025 | 66.55 | 66.74 | 66.10 | 66.74 | 66.74 | 3.44% | 77,333 |
| May 9, 2025 | 64.87 | 64.87 | 64.30 | 64.52 | 64.52 | -0.19% | 102,483 |
| May 8, 2025 | 64.63 | 65.26 | 64.41 | 64.64 | 64.64 | 0.58% | 170,242 |
| May 7, 2025 | 64.22 | 64.46 | 63.86 | 64.27 | 64.27 | 0.71% | 40,835 |
| May 6, 2025 | 63.71 | 64.20 | 63.71 | 63.82 | 63.82 | -0.72% | 56,708 |
| May 5, 2025 | 64.03 | 64.61 | 63.99 | 64.28 | 64.28 | -0.54% | 104,621 |
| May 2, 2025 | 64.48 | 64.80 | 64.18 | 64.63 | 64.63 | 1.44% | 240,026 |
| May 1, 2025 | 64.11 | 64.35 | 63.67 | 63.71 | 63.71 | 1.00% | 73,669 |
| Apr 30, 2025 | 62.17 | 63.36 | 61.69 | 63.08 | 63.08 | 0.02% | 353,755 |
| Apr 29, 2025 | 62.69 | 63.22 | 62.54 | 63.07 | 63.07 | 0.51% | 84,018 |
| Apr 28, 2025 | 62.95 | 62.95 | 62.11 | 62.75 | 62.75 | 0.26% | 65,905 |
| Apr 25, 2025 | 62.62 | 62.69 | 62.04 | 62.59 | 62.59 | 0.21% | 138,246 |
| Apr 24, 2025 | 61.43 | 62.46 | 61.12 | 62.46 | 62.46 | 2.08% | 247,023 |
| Apr 23, 2025 | 61.80 | 62.21 | 60.99 | 61.19 | 61.19 | 1.58% | 182,756 |
| Apr 22, 2025 | 59.58 | 60.39 | 59.39 | 60.24 | 60.24 | 2.64% | 116,520 |
| Apr 21, 2025 | 59.91 | 59.91 | 58.06 | 58.69 | 58.69 | -2.57% | 125,917 |
| Apr 17, 2025 | 60.61 | 60.70 | 60.00 | 60.24 | 60.24 | -0.02% | 148,138 |
| Apr 16, 2025 | 61.22 | 61.31 | 59.76 | 60.25 | 60.25 | -2.14% | 255,142 |