JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
51.08
-0.47 (-0.91%)
Mar 6, 2026, 4:00 PM EST - Market closed
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.20 | 51.28 | 51.08 | 51.08 | 51.08 | -0.91% | 3,763 |
| Mar 5, 2026 | 51.71 | 51.71 | 51.29 | 51.55 | 51.55 | -1.21% | 4,494 |
| Mar 4, 2026 | 51.97 | 52.25 | 51.97 | 52.18 | 51.91 | 0.61% | 6,056 |
| Mar 3, 2026 | 51.55 | 52.06 | 51.35 | 51.87 | 51.60 | -1.11% | 10,808 |
| Mar 2, 2026 | 52.30 | 52.68 | 52.26 | 52.45 | 52.18 | -0.38% | 3,071 |
| Feb 27, 2026 | 52.50 | 52.68 | 52.50 | 52.65 | 52.38 | -0.05% | 2,149 |
| Feb 26, 2026 | 52.80 | 52.80 | 52.50 | 52.68 | 52.40 | -0.29% | 1,769 |
| Feb 25, 2026 | 52.97 | 52.97 | 52.63 | 52.83 | 52.56 | 0.75% | 4,242 |
| Feb 24, 2026 | 52.28 | 52.54 | 52.28 | 52.44 | 52.17 | 0.28% | 1,002 |
| Feb 23, 2026 | 52.58 | 52.58 | 52.29 | 52.29 | 52.02 | -0.52% | 5,617 |
| Feb 20, 2026 | 52.40 | 52.77 | 52.38 | 52.57 | 52.30 | 0.69% | 8,084 |
| Feb 19, 2026 | 52.23 | 52.23 | 52.21 | 52.21 | 51.94 | -0.17% | 615 |
| Feb 18, 2026 | 52.24 | 52.35 | 52.22 | 52.30 | 52.03 | 0.51% | 1,930 |
| Feb 17, 2026 | 52.13 | 52.16 | 51.73 | 52.03 | 51.76 | -0.18% | 9,499 |
| Feb 13, 2026 | 51.95 | 52.32 | 51.93 | 52.13 | 51.86 | 0.17% | 15,268 |
| Feb 12, 2026 | 52.60 | 52.63 | 52.04 | 52.04 | 51.77 | -0.90% | 7,266 |
| Feb 11, 2026 | 52.55 | 52.60 | 52.32 | 52.51 | 52.24 | 0.46% | 22,639 |
| Feb 10, 2026 | 52.39 | 52.39 | 52.27 | 52.27 | 52.00 | -0.09% | 952 |
| Feb 9, 2026 | 51.83 | 52.38 | 51.83 | 52.32 | 52.04 | 0.32% | 1,612 |
| Feb 6, 2026 | 51.60 | 52.15 | 51.60 | 52.15 | 51.88 | 1.74% | 6,897 |
| Feb 5, 2026 | 51.37 | 51.56 | 51.23 | 51.26 | 50.99 | -1.37% | 8,440 |
| Feb 4, 2026 | 52.29 | 52.29 | 51.86 | 51.97 | 51.46 | -0.35% | 4,291 |
| Feb 3, 2026 | 52.22 | 52.27 | 51.96 | 52.15 | 51.64 | -0.05% | 9,098 |
| Feb 2, 2026 | 52.03 | 52.18 | 52.03 | 52.18 | 51.66 | 0.16% | 1,373 |
| Jan 30, 2026 | 52.12 | 52.12 | 51.95 | 52.09 | 51.58 | -0.37% | 1,854 |
| Jan 29, 2026 | 52.26 | 52.28 | 51.85 | 52.28 | 51.77 | 0.01% | 4,464 |
| Jan 28, 2026 | 52.33 | 52.33 | 52.26 | 52.28 | 51.76 | -0.04% | 1,103 |
| Jan 27, 2026 | 52.06 | 52.30 | 52.06 | 52.30 | 51.78 | 0.58% | 1,754 |
| Jan 26, 2026 | 51.96 | 52.04 | 51.95 | 52.00 | 51.49 | 0.37% | 2,382 |
| Jan 23, 2026 | 51.58 | 51.83 | 51.58 | 51.80 | 51.29 | 0.27% | 5,372 |
| Jan 22, 2026 | 51.54 | 51.79 | 51.54 | 51.66 | 51.15 | 0.64% | 4,687 |
| Jan 21, 2026 | 51.31 | 51.50 | 50.97 | 51.33 | 50.83 | 0.50% | 18,779 |
| Jan 20, 2026 | 51.17 | 51.36 | 51.04 | 51.08 | 50.58 | -1.12% | 5,319 |
| Jan 16, 2026 | 51.67 | 51.67 | 51.66 | 51.66 | 51.15 | -0.05% | 920 |
| Jan 15, 2026 | 51.74 | 51.76 | 51.68 | 51.68 | 51.18 | 0.20% | 2,650 |
| Jan 14, 2026 | 51.57 | 51.60 | 51.48 | 51.58 | 51.08 | 0.05% | 5,670 |
| Jan 13, 2026 | 51.67 | 51.85 | 51.56 | 51.56 | 51.05 | -0.15% | 2,610 |
| Jan 12, 2026 | 51.49 | 51.69 | 51.49 | 51.64 | 51.13 | 0.24% | 3,462 |
| Jan 9, 2026 | 51.18 | 51.60 | 51.14 | 51.51 | 51.00 | 0.39% | 7,724 |
| Jan 8, 2026 | 51.25 | 51.31 | 51.19 | 51.31 | 50.81 | -0.06% | 4,990 |
| Jan 7, 2026 | 51.35 | 51.49 | 51.33 | 51.34 | 50.84 | -0.16% | 167,157 |
| Jan 6, 2026 | 51.27 | 51.43 | 51.21 | 51.43 | 50.92 | 0.43% | 2,987 |
| Jan 5, 2026 | 51.10 | 51.24 | 51.10 | 51.21 | 50.70 | 0.76% | 7,168 |
| Jan 2, 2026 | 50.84 | 51.05 | 50.73 | 50.82 | 50.32 | 0.27% | 12,083 |
| Dec 31, 2025 | 50.71 | 50.76 | 50.68 | 50.68 | 50.19 | -1.02% | 14,383 |
| Dec 30, 2025 | 51.19 | 51.25 | 51.19 | 51.20 | 50.37 | 0.03% | 1,271 |
| Dec 29, 2025 | 51.10 | 51.20 | 51.10 | 51.19 | 50.36 | -0.08% | 1,386 |
| Dec 26, 2025 | 51.18 | 51.23 | 51.18 | 51.23 | 50.40 | 0.10% | 237 |
| Dec 24, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 50.35 | 0.29% | 353 |
| Dec 23, 2025 | 50.91 | 51.03 | 50.91 | 51.03 | 50.20 | 0.36% | 1,515 |
| Dec 22, 2025 | 50.81 | 50.85 | 50.75 | 50.85 | 50.03 | 0.22% | 1,015 |
| Dec 19, 2025 | 50.79 | 50.85 | 50.70 | 50.74 | 49.91 | 0.49% | 1,204 |
| Dec 18, 2025 | 50.63 | 50.63 | 50.43 | 50.49 | 49.67 | 0.65% | 1,398 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.16 | 50.16 | 49.35 | -0.70% | 2,474 |
| Dec 16, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | 49.70 | -0.13% | 3,039 |
| Dec 15, 2025 | 50.55 | 50.58 | 50.50 | 50.58 | 49.76 | -1.25% | 6,352 |
| Dec 12, 2025 | 51.53 | 51.53 | 51.20 | 51.22 | 49.74 | -0.82% | 5,425 |
| Dec 11, 2025 | 51.47 | 51.72 | 51.47 | 51.64 | 50.15 | 0.10% | 1,884 |
| Dec 10, 2025 | 51.14 | 51.59 | 51.14 | 51.59 | 50.10 | 0.52% | 14,911 |
| Dec 9, 2025 | 51.36 | 51.48 | 51.32 | 51.33 | 49.84 | -0.02% | 2,782 |
| Dec 8, 2025 | 51.55 | 51.55 | 51.32 | 51.34 | 49.85 | -0.36% | 2,932 |
| Dec 5, 2025 | 51.63 | 51.72 | 51.53 | 51.53 | 50.04 | 0.15% | 1,877 |
| Dec 4, 2025 | 51.50 | 51.53 | 51.44 | 51.45 | 49.96 | -0.65% | 1,908 |
| Dec 3, 2025 | 51.57 | 51.87 | 51.57 | 51.79 | 50.04 | 0.29% | 8,330 |
| Dec 2, 2025 | 51.66 | 51.66 | 51.53 | 51.64 | 49.89 | 0.30% | 631 |
| Dec 1, 2025 | 51.51 | 51.69 | 51.48 | 51.48 | 49.74 | -0.40% | 4,446 |
| Nov 28, 2025 | 51.57 | 51.69 | 51.57 | 51.69 | 49.94 | 0.33% | 3,475 |
| Nov 26, 2025 | 51.30 | 51.52 | 51.30 | 51.52 | 49.78 | 0.62% | 2,152 |
| Nov 25, 2025 | 51.05 | 51.20 | 51.05 | 51.20 | 49.47 | 0.70% | 506 |
| Nov 24, 2025 | 50.46 | 50.86 | 50.44 | 50.84 | 49.12 | 1.08% | 3,980 |
| Nov 21, 2025 | 49.86 | 50.57 | 49.84 | 50.30 | 48.60 | 0.58% | 7,360 |
| Nov 20, 2025 | 50.89 | 50.89 | 50.01 | 50.01 | 48.32 | -0.93% | 41,129 |
| Nov 19, 2025 | 50.37 | 50.60 | 50.37 | 50.48 | 48.77 | -0.09% | 7,952 |
| Nov 18, 2025 | 50.49 | 50.55 | 50.17 | 50.52 | 48.81 | -0.28% | 17,835 |
| Nov 17, 2025 | 50.67 | 50.74 | 50.34 | 50.66 | 48.95 | -0.21% | 55,494 |
| Nov 14, 2025 | 50.79 | 50.86 | 50.77 | 50.77 | 49.05 | -0.10% | 2,500 |
| Nov 13, 2025 | 51.05 | 51.05 | 50.82 | 50.82 | 49.10 | -1.04% | 687 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.30 | 51.35 | 49.62 | 0.06% | 1,677 |
| Nov 11, 2025 | 51.07 | 51.33 | 51.07 | 51.32 | 49.58 | 0.67% | 7,313 |
| Nov 10, 2025 | 50.79 | 51.01 | 50.78 | 50.98 | 49.25 | 0.91% | 8,206 |
| Nov 7, 2025 | 50.30 | 50.52 | 50.19 | 50.52 | 48.81 | 0.11% | 3,089 |
| Nov 6, 2025 | 50.74 | 50.74 | 50.41 | 50.46 | 48.75 | -1.29% | 13,320 |
| Nov 5, 2025 | 51.02 | 51.12 | 51.02 | 51.12 | 49.11 | 0.36% | 760 |
| Nov 4, 2025 | 50.93 | 51.01 | 50.90 | 50.94 | 48.93 | -0.43% | 5,119 |
| Nov 3, 2025 | 51.15 | 51.16 | 51.10 | 51.16 | 49.14 | -0.13% | 1,537 |
| Oct 31, 2025 | 51.25 | 51.29 | 51.21 | 51.22 | 49.20 | 0.04% | 10,114 |
| Oct 30, 2025 | 51.25 | 51.38 | 51.20 | 51.20 | 49.18 | -0.25% | 1,737 |
| Oct 29, 2025 | 51.58 | 51.58 | 51.33 | 51.33 | 49.31 | -0.39% | 3,365 |
| Oct 28, 2025 | 51.55 | 51.56 | 51.48 | 51.53 | 49.50 | 0.02% | 3,379 |
| Oct 27, 2025 | 51.48 | 51.52 | 51.44 | 51.52 | 49.49 | 0.51% | 2,547 |
| Oct 24, 2025 | 51.28 | 51.28 | 51.23 | 51.26 | 49.24 | 0.35% | 2,674 |
| Oct 23, 2025 | 51.07 | 51.08 | 51.07 | 51.08 | 49.07 | 0.46% | 434 |
| Oct 22, 2025 | 51.02 | 51.02 | 50.82 | 50.84 | 48.84 | -0.31% | 1,996 |
| Oct 21, 2025 | 51.05 | 51.05 | 50.94 | 51.00 | 48.99 | -0.05% | 2,599 |
| Oct 20, 2025 | 50.88 | 51.03 | 50.88 | 51.03 | 49.02 | 0.60% | 2,788 |
| Oct 17, 2025 | 50.54 | 50.72 | 50.54 | 50.72 | 48.72 | 0.38% | 1,004 |
| Oct 16, 2025 | 50.77 | 50.77 | 50.50 | 50.53 | 48.54 | -0.25% | 849 |
| Oct 15, 2025 | 50.72 | 50.83 | 50.54 | 50.66 | 48.66 | 0.12% | 11,459 |
| Oct 14, 2025 | 50.20 | 50.59 | 50.20 | 50.59 | 48.60 | 0.23% | 3,166 |
| Oct 13, 2025 | 50.29 | 50.50 | 50.29 | 50.48 | 48.49 | 0.81% | 3,869 |