Skip to main content
JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
76.01
+0.18 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

JPEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202576.0276.2475.8776.0176.010.24%56,837
Dec 4, 202576.0276.0275.6075.8375.830.08%57,076
Dec 3, 202575.4675.9075.4375.7775.770.15%54,237
Dec 2, 202575.7075.7775.4475.6575.650.26%45,582
Dec 1, 202575.4675.8775.3975.4575.45-0.54%45,298
Nov 28, 202575.5675.8775.5675.8675.860.41%12,159
Nov 26, 202575.2775.7075.2775.5575.550.68%35,564
Nov 25, 202574.3375.1373.8775.0475.041.01%59,160
Nov 24, 202573.5774.3973.3974.2974.291.64%93,892
Nov 21, 202572.6973.6572.2573.0973.090.99%47,580
Nov 20, 202574.4474.7472.3572.3772.37-1.37%67,562
Nov 19, 202573.0773.7172.9373.3873.380.43%145,579
Nov 18, 202573.1273.4772.6273.0673.06-0.56%109,336
Nov 17, 202573.8974.3373.1873.4773.47-0.92%76,367
Nov 14, 202573.5574.4873.4774.1574.15-0.11%66,207
Nov 13, 202575.0875.1774.0674.2374.23-1.45%49,755
Nov 12, 202575.4675.5275.1375.3275.32-0.05%108,944
Nov 11, 202574.9575.4074.8075.3675.360.41%60,312
Nov 10, 202574.5575.1174.4275.0575.051.40%60,537
Nov 7, 202573.7074.0273.1274.0274.02-0.18%66,523
Nov 6, 202574.9674.9673.9874.1574.15-1.14%277,953
Nov 5, 202574.7975.3674.7075.0175.010.24%122,057
Nov 4, 202574.9175.2774.7174.8374.83-0.98%322,560
Nov 3, 202575.9275.9275.2775.5775.570.07%46,954
Oct 31, 202575.9475.9475.2675.5275.520.35%53,714
Oct 30, 202575.4175.8275.2475.2675.26-1.07%64,195
Oct 29, 202576.1276.2875.6076.0776.07-0.01%63,488
Oct 28, 202576.0476.2375.8576.0876.080.20%45,011
Oct 27, 202575.8475.9475.5875.9375.931.10%58,786
Oct 24, 202575.2175.2975.1075.1075.100.64%44,983
Oct 23, 202574.5574.8074.3774.6374.630.47%141,140
Oct 22, 202574.6874.7473.9974.2874.28-0.55%56,846
Oct 21, 202574.6974.8074.4474.6974.690.07%88,950
Oct 20, 202574.3174.7274.3174.6474.640.86%59,945
Oct 17, 202573.4174.0673.3574.0074.000.68%48,588
Oct 16, 202574.1674.2773.1073.5073.50-0.52%58,944
Oct 15, 202574.3274.6273.6173.8973.890.16%40,134
Oct 14, 202573.0774.0972.8773.7773.77-0.12%51,258
Oct 13, 202573.5373.9573.3973.8673.861.82%105,128
Oct 10, 202574.4874.7172.4972.5472.54-2.53%222,141
Oct 9, 202574.7174.7174.2174.4274.42-0.28%123,295
Oct 8, 202574.4774.6374.2974.6374.630.50%77,768
Oct 7, 202574.5874.5874.0274.2674.26-0.31%55,505
Oct 6, 202574.4474.5974.2074.4974.490.17%67,347
Oct 3, 202574.4674.7074.2874.3674.360.11%55,756
Oct 2, 202574.3874.3874.0374.2874.280.19%135,086
Oct 1, 202573.6374.1873.6374.1474.140.07%88,742
Sep 30, 202574.0674.1373.6274.0974.090.01%261,638
Sep 29, 202574.2074.3073.9174.0874.080.08%52,063
Sep 26, 202573.7074.0273.6174.0274.020.58%48,872