JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
51.52
+0.07 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.63 | 51.72 | 51.53 | 51.53 | 51.52 | 0.15% | 1,877 |
| Dec 4, 2025 | 51.50 | 51.53 | 51.44 | 51.45 | 51.45 | -0.65% | 1,908 |
| Dec 3, 2025 | 51.57 | 51.87 | 51.57 | 51.79 | 51.52 | 0.29% | 8,330 |
| Dec 2, 2025 | 51.66 | 51.66 | 51.53 | 51.64 | 51.37 | 0.30% | 631 |
| Dec 1, 2025 | 51.51 | 51.69 | 51.48 | 51.48 | 51.22 | -0.40% | 4,446 |
| Nov 28, 2025 | 51.57 | 51.69 | 51.57 | 51.69 | 51.42 | 0.33% | 3,475 |
| Nov 26, 2025 | 51.30 | 51.52 | 51.30 | 51.52 | 51.26 | 0.62% | 2,152 |
| Nov 25, 2025 | 51.05 | 51.20 | 51.05 | 51.20 | 50.94 | 0.70% | 506 |
| Nov 24, 2025 | 50.46 | 50.86 | 50.44 | 50.84 | 50.58 | 1.08% | 3,980 |
| Nov 21, 2025 | 49.86 | 50.57 | 49.84 | 50.30 | 50.04 | 0.58% | 7,360 |
| Nov 20, 2025 | 50.89 | 50.89 | 50.01 | 50.01 | 49.76 | -0.93% | 41,129 |
| Nov 19, 2025 | 50.37 | 50.60 | 50.37 | 50.48 | 50.22 | -0.09% | 7,952 |
| Nov 18, 2025 | 50.49 | 50.55 | 50.17 | 50.52 | 50.26 | -0.28% | 17,835 |
| Nov 17, 2025 | 50.67 | 50.74 | 50.34 | 50.66 | 50.40 | -0.21% | 55,494 |
| Nov 14, 2025 | 50.79 | 50.86 | 50.77 | 50.77 | 50.51 | -0.10% | 2,500 |
| Nov 13, 2025 | 51.05 | 51.05 | 50.82 | 50.82 | 50.56 | -1.04% | 687 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.30 | 51.35 | 51.09 | 0.06% | 1,677 |
| Nov 11, 2025 | 51.07 | 51.33 | 51.07 | 51.32 | 51.06 | 0.67% | 7,313 |
| Nov 10, 2025 | 50.79 | 51.01 | 50.78 | 50.98 | 50.72 | 0.91% | 8,206 |
| Nov 7, 2025 | 50.30 | 50.52 | 50.19 | 50.52 | 50.26 | 0.11% | 3,089 |
| Nov 6, 2025 | 50.74 | 50.74 | 50.41 | 50.46 | 50.20 | -1.29% | 13,320 |
| Nov 5, 2025 | 51.02 | 51.12 | 51.02 | 51.12 | 50.57 | 0.36% | 760 |
| Nov 4, 2025 | 50.93 | 51.01 | 50.90 | 50.94 | 50.39 | -0.43% | 5,119 |
| Nov 3, 2025 | 51.15 | 51.16 | 51.10 | 51.16 | 50.60 | -0.13% | 1,537 |
| Oct 31, 2025 | 51.25 | 51.29 | 51.21 | 51.22 | 50.67 | 0.04% | 10,114 |
| Oct 30, 2025 | 51.25 | 51.38 | 51.20 | 51.20 | 50.65 | -0.25% | 1,737 |
| Oct 29, 2025 | 51.58 | 51.58 | 51.33 | 51.33 | 50.77 | -0.39% | 3,365 |
| Oct 28, 2025 | 51.55 | 51.56 | 51.48 | 51.53 | 50.97 | 0.02% | 3,379 |
| Oct 27, 2025 | 51.48 | 51.52 | 51.44 | 51.52 | 50.96 | 0.51% | 2,547 |
| Oct 24, 2025 | 51.28 | 51.28 | 51.23 | 51.26 | 50.70 | 0.35% | 2,674 |
| Oct 23, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 50.53 | 0.46% | 434 |
| Oct 22, 2025 | 51.02 | 51.02 | 50.82 | 50.84 | 50.29 | -0.31% | 1,996 |
| Oct 21, 2025 | 51.05 | 51.05 | 50.94 | 51.00 | 50.45 | -0.05% | 2,599 |
| Oct 20, 2025 | 50.88 | 51.03 | 50.88 | 51.03 | 50.48 | 0.60% | 2,788 |
| Oct 17, 2025 | 50.54 | 50.72 | 50.54 | 50.72 | 50.17 | 0.38% | 1,004 |
| Oct 16, 2025 | 50.77 | 50.77 | 50.50 | 50.53 | 49.98 | -0.25% | 849 |
| Oct 15, 2025 | 50.72 | 50.83 | 50.54 | 50.66 | 50.11 | 0.12% | 11,459 |
| Oct 14, 2025 | 50.20 | 50.59 | 50.20 | 50.59 | 50.05 | 0.23% | 3,166 |
| Oct 13, 2025 | 50.29 | 50.50 | 50.29 | 50.48 | 49.93 | 0.81% | 3,869 |
| Oct 10, 2025 | 50.80 | 50.84 | 50.07 | 50.07 | 49.53 | -1.41% | 10,544 |
| Oct 9, 2025 | 50.82 | 50.84 | 50.75 | 50.79 | 50.24 | -0.36% | 3,619 |
| Oct 8, 2025 | 50.86 | 50.97 | 50.86 | 50.97 | 50.42 | 0.22% | 2,095 |
| Oct 7, 2025 | 50.92 | 50.98 | 50.81 | 50.86 | 50.31 | -0.53% | 1,968 |
| Oct 6, 2025 | 51.31 | 51.35 | 50.70 | 51.13 | 50.58 | -0.49% | 10,765 |
| Oct 3, 2025 | 51.35 | 51.63 | 51.33 | 51.38 | 50.53 | 0.45% | 11,141 |
| Oct 2, 2025 | 51.08 | 51.15 | 51.08 | 51.15 | 50.30 | 0.01% | 708 |
| Oct 1, 2025 | 51.10 | 51.15 | 51.04 | 51.15 | 50.30 | 0.11% | 6,951 |
| Sep 30, 2025 | 51.00 | 51.10 | 51.00 | 51.09 | 50.24 | 0.26% | 3,482 |
| Sep 29, 2025 | 50.90 | 50.97 | 50.90 | 50.96 | 50.11 | 0.22% | 4,438 |
| Sep 26, 2025 | 50.73 | 50.84 | 50.73 | 50.84 | 50.00 | 0.39% | 355 |
| Sep 25, 2025 | 50.59 | 50.64 | 50.59 | 50.64 | 49.80 | -0.35% | 976 |
| Sep 24, 2025 | 50.84 | 50.88 | 50.66 | 50.82 | 49.98 | -0.22% | 5,442 |
| Sep 23, 2025 | 50.96 | 51.04 | 50.75 | 50.93 | 50.09 | -0.07% | 3,053 |
| Sep 22, 2025 | 50.81 | 51.00 | 50.81 | 50.96 | 50.12 | 0.08% | 1,803 |
| Sep 19, 2025 | 50.86 | 50.98 | 50.82 | 50.92 | 50.08 | 0.13% | 8,095 |
| Sep 18, 2025 | 50.81 | 51.00 | 50.75 | 50.85 | 50.01 | 0.40% | 6,132 |
| Sep 17, 2025 | 50.64 | 50.78 | 50.64 | 50.65 | 49.81 | -0.08% | 1,353 |
| Sep 16, 2025 | 50.65 | 50.76 | 50.63 | 50.69 | 49.85 | 0.12% | 1,922 |
| Sep 15, 2025 | 50.64 | 50.65 | 50.61 | 50.63 | 49.79 | 0.03% | 3,327 |
| Sep 12, 2025 | 50.61 | 50.62 | 50.61 | 50.62 | 49.78 | -0.12% | 595 |
| Sep 11, 2025 | 50.63 | 50.68 | 50.63 | 50.68 | 49.84 | 0.60% | 626 |
| Sep 10, 2025 | 50.41 | 50.50 | 50.38 | 50.38 | 49.54 | 0.25% | 2,836 |
| Sep 9, 2025 | 50.30 | 50.30 | 50.16 | 50.25 | 49.42 | -0.04% | 2,258 |
| Sep 8, 2025 | 50.23 | 50.34 | 50.23 | 50.27 | 49.44 | 0.16% | 3,762 |
| Sep 5, 2025 | 50.55 | 50.55 | 50.14 | 50.19 | 49.36 | -0.39% | 5,087 |
| Sep 4, 2025 | 50.05 | 50.40 | 50.05 | 50.39 | 49.25 | 0.58% | 7,715 |
| Sep 3, 2025 | 50.00 | 50.10 | 50.00 | 50.10 | 48.97 | 0.44% | 2,572 |
| Sep 2, 2025 | 49.78 | 49.88 | 49.74 | 49.88 | 48.76 | -0.47% | 2,450 |
| Aug 29, 2025 | 50.17 | 50.20 | 50.09 | 50.11 | 48.98 | -0.56% | 2,685 |
| Aug 28, 2025 | 50.23 | 50.40 | 50.23 | 50.40 | 49.26 | 0.12% | 764 |
| Aug 27, 2025 | 50.22 | 50.33 | 50.14 | 50.33 | 49.20 | 0.21% | 3,141 |
| Aug 26, 2025 | 50.14 | 50.23 | 50.06 | 50.23 | 49.10 | 0.16% | 5,160 |
| Aug 25, 2025 | 50.15 | 50.24 | 50.15 | 50.15 | 49.02 | -0.41% | 1,430 |
| Aug 22, 2025 | 49.97 | 50.41 | 49.96 | 50.35 | 49.22 | 1.25% | 2,810 |
| Aug 21, 2025 | 49.67 | 49.89 | 49.66 | 49.73 | 48.61 | -0.35% | 4,078 |
| Aug 20, 2025 | 49.61 | 49.97 | 49.61 | 49.91 | 48.78 | -0.03% | 9,628 |
| Aug 19, 2025 | 50.08 | 50.08 | 49.92 | 49.92 | 48.80 | -0.22% | 944 |
| Aug 18, 2025 | 49.38 | 50.05 | 49.38 | 50.03 | 48.90 | 0.10% | 2,232 |
| Aug 15, 2025 | 50.04 | 50.04 | 49.90 | 49.98 | 48.86 | -0.10% | 1,179 |
| Aug 14, 2025 | 50.03 | 50.03 | 49.90 | 50.03 | 48.90 | -0.14% | 1,564 |
| Aug 13, 2025 | 49.97 | 50.10 | 49.97 | 50.10 | 48.97 | 0.81% | 1,200 |
| Aug 12, 2025 | 49.84 | 49.92 | 49.60 | 49.70 | 48.58 | - | 34,538 |
| Aug 11, 2025 | 49.85 | 49.91 | 49.63 | 49.70 | 48.58 | -0.19% | 10,959 |
| Aug 8, 2025 | 49.85 | 49.86 | 49.75 | 49.80 | 48.67 | 0.28% | 5,109 |
| Aug 7, 2025 | 49.75 | 49.79 | 49.57 | 49.66 | 48.54 | -0.18% | 1,557 |
| Aug 6, 2025 | 49.72 | 49.80 | 49.63 | 49.75 | 48.63 | 0.01% | 8,962 |
| Aug 5, 2025 | 49.72 | 49.94 | 49.52 | 49.74 | 48.33 | 0.11% | 33,723 |
| Aug 4, 2025 | 49.56 | 49.69 | 49.56 | 49.69 | 48.27 | 0.81% | 2,535 |
| Aug 1, 2025 | 49.16 | 49.30 | 49.16 | 49.29 | 47.88 | -0.48% | 1,006 |
| Jul 31, 2025 | 49.82 | 49.82 | 49.52 | 49.52 | 48.11 | -0.23% | 1,207 |
| Jul 30, 2025 | 49.90 | 49.90 | 49.64 | 49.64 | 48.22 | -0.57% | 6,162 |
| Jul 29, 2025 | 49.94 | 50.02 | 49.86 | 49.92 | 48.50 | 0.12% | 1,217 |
| Jul 28, 2025 | 49.93 | 49.96 | 49.86 | 49.86 | 48.45 | -0.34% | 1,430 |
| Jul 25, 2025 | 49.83 | 50.09 | 49.83 | 50.03 | 48.61 | 0.19% | 7,731 |
| Jul 24, 2025 | 49.96 | 50.00 | 49.94 | 49.94 | 48.52 | -0.03% | 1,957 |
| Jul 23, 2025 | 49.81 | 49.96 | 49.81 | 49.96 | 48.53 | 0.30% | 2,809 |
| Jul 22, 2025 | 49.69 | 49.81 | 49.62 | 49.81 | 48.39 | 0.31% | 3,183 |
| Jul 21, 2025 | 49.58 | 49.72 | 49.58 | 49.65 | 48.24 | 0.25% | 1,190 |
| Jul 18, 2025 | 49.38 | 49.58 | 49.38 | 49.53 | 48.12 | 0.02% | 3,667 |
| Jul 17, 2025 | 49.42 | 49.52 | 49.38 | 49.52 | 48.11 | 0.27% | 3,757 |