JPMorgan Flexible Income ETF (JFLI)
NYSEARCA: JFLI · Real-Time Price · USD
52.45
-0.19 (-0.37%)
Apr 28, 2026, 4:00 PM EDT - Market closed
JFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.50 | 52.50 | 52.45 | 52.45 | 52.45 | -0.37% | 3,763 |
| Apr 27, 2026 | 52.68 | 52.68 | 52.60 | 52.64 | 52.64 | -0.01% | 4,397 |
| Apr 24, 2026 | 52.56 | 52.67 | 52.56 | 52.65 | 52.65 | 0.50% | 1,370 |
| Apr 23, 2026 | 52.58 | 52.58 | 52.36 | 52.39 | 52.38 | -0.28% | 7,704 |
| Apr 22, 2026 | 52.55 | 52.56 | 52.45 | 52.53 | 52.53 | 0.26% | 4,387 |
| Apr 21, 2026 | 52.70 | 52.70 | 52.40 | 52.40 | 52.40 | -0.28% | 7,320 |
| Apr 20, 2026 | 52.61 | 52.70 | 52.52 | 52.55 | 52.55 | -0.09% | 2,616 |
| Apr 17, 2026 | 52.54 | 52.69 | 52.52 | 52.60 | 52.60 | 0.66% | 1,650 |
| Apr 16, 2026 | 52.23 | 52.29 | 52.21 | 52.25 | 52.25 | -0.03% | 2,197 |
| Apr 15, 2026 | 52.24 | 52.30 | 52.10 | 52.26 | 52.26 | 0.07% | 4,766 |
| Apr 14, 2026 | 52.40 | 52.40 | 52.01 | 52.23 | 52.23 | 0.67% | 3,921 |
| Apr 13, 2026 | 51.62 | 51.88 | 51.60 | 51.88 | 51.88 | 0.52% | 1,064 |
| Apr 10, 2026 | 51.65 | 51.70 | 51.57 | 51.61 | 51.61 | 0.10% | 6,327 |
| Apr 9, 2026 | 51.32 | 51.62 | 51.32 | 51.56 | 51.56 | 0.31% | 3,691 |
| Apr 8, 2026 | 51.40 | 51.51 | 51.31 | 51.40 | 51.40 | 1.68% | 2,311 |
| Apr 7, 2026 | 50.72 | 50.72 | 50.05 | 50.55 | 50.55 | -0.71% | 29,775 |
| Apr 6, 2026 | 50.84 | 51.00 | 50.74 | 50.91 | 50.59 | 0.55% | 31,922 |
| Apr 2, 2026 | 50.48 | 50.67 | 50.48 | 50.63 | 50.31 | 0.12% | 1,560 |
| Apr 1, 2026 | 50.61 | 50.76 | 50.57 | 50.57 | 50.25 | 0.79% | 1,590 |
| Mar 31, 2026 | 49.58 | 50.17 | 49.58 | 50.17 | 49.86 | 2.29% | 2,763 |
| Mar 30, 2026 | 49.34 | 49.38 | 49.05 | 49.05 | 48.74 | -0.11% | 1,196 |
| Mar 27, 2026 | 49.12 | 49.17 | 49.03 | 49.11 | 48.80 | -0.97% | 1,283 |
| Mar 26, 2026 | 50.16 | 50.16 | 49.59 | 49.59 | 49.28 | -1.53% | 2,936 |
| Mar 25, 2026 | 50.35 | 50.36 | 50.35 | 50.36 | 50.04 | 0.64% | 710 |
| Mar 24, 2026 | 49.93 | 50.26 | 49.88 | 50.04 | 49.72 | -0.26% | 4,771 |
| Mar 23, 2026 | 50.08 | 50.34 | 50.01 | 50.17 | 49.85 | 1.08% | 2,434 |
| Mar 20, 2026 | 50.31 | 50.31 | 49.44 | 49.63 | 49.32 | -1.63% | 10,944 |
| Mar 19, 2026 | 50.21 | 50.46 | 50.00 | 50.46 | 50.14 | -0.03% | 4,703 |
| Mar 18, 2026 | 50.93 | 50.94 | 50.47 | 50.47 | 50.15 | -1.37% | 2,861 |
| Mar 17, 2026 | 52.51 | 52.51 | 51.17 | 51.17 | 50.85 | 0.45% | 17,268 |
| Mar 16, 2026 | 51.27 | 51.27 | 50.93 | 50.94 | 50.62 | 1.03% | 5,462 |
| Mar 13, 2026 | 50.95 | 50.95 | 50.42 | 50.42 | 50.10 | -0.51% | 4,749 |
| Mar 12, 2026 | 50.91 | 50.91 | 50.68 | 50.68 | 50.36 | -1.24% | 2,491 |
| Mar 11, 2026 | 51.59 | 51.59 | 51.21 | 51.32 | 50.99 | -0.49% | 6,975 |
| Mar 10, 2026 | 51.53 | 51.91 | 51.46 | 51.57 | 51.25 | 0.44% | 14,726 |
| Mar 9, 2026 | 50.56 | 51.45 | 50.51 | 51.35 | 51.02 | 0.52% | 7,688 |
| Mar 6, 2026 | 51.20 | 51.28 | 51.08 | 51.08 | 50.76 | -0.91% | 3,763 |
| Mar 5, 2026 | 51.71 | 51.71 | 51.29 | 51.55 | 51.23 | -1.21% | 4,494 |
| Mar 4, 2026 | 51.97 | 52.25 | 51.97 | 52.18 | 51.59 | 0.61% | 6,056 |
| Mar 3, 2026 | 51.55 | 52.06 | 51.35 | 51.87 | 51.28 | -1.11% | 10,808 |
| Mar 2, 2026 | 52.30 | 52.68 | 52.26 | 52.45 | 51.85 | -0.38% | 3,071 |
| Feb 27, 2026 | 52.50 | 52.68 | 52.50 | 52.65 | 52.05 | -0.05% | 2,149 |
| Feb 26, 2026 | 52.80 | 52.80 | 52.50 | 52.68 | 52.08 | -0.29% | 1,769 |
| Feb 25, 2026 | 52.97 | 52.97 | 52.63 | 52.83 | 52.23 | 0.75% | 4,242 |
| Feb 24, 2026 | 52.28 | 52.54 | 52.28 | 52.44 | 51.84 | 0.28% | 1,002 |
| Feb 23, 2026 | 52.58 | 52.58 | 52.29 | 52.29 | 51.69 | -0.52% | 5,617 |
| Feb 20, 2026 | 52.40 | 52.77 | 52.38 | 52.57 | 51.97 | 0.69% | 8,084 |
| Feb 19, 2026 | 52.23 | 52.23 | 52.21 | 52.21 | 51.61 | -0.17% | 615 |
| Feb 18, 2026 | 52.24 | 52.35 | 52.22 | 52.30 | 51.70 | 0.51% | 1,930 |
| Feb 17, 2026 | 52.13 | 52.16 | 51.73 | 52.03 | 51.44 | -0.18% | 9,499 |
| Feb 13, 2026 | 51.95 | 52.32 | 51.93 | 52.13 | 51.53 | 0.17% | 15,268 |
| Feb 12, 2026 | 52.60 | 52.63 | 52.04 | 52.04 | 51.44 | -0.90% | 7,266 |
| Feb 11, 2026 | 52.55 | 52.60 | 52.32 | 52.51 | 51.91 | 0.46% | 22,639 |
| Feb 10, 2026 | 52.39 | 52.39 | 52.27 | 52.27 | 51.67 | -0.09% | 952 |
| Feb 9, 2026 | 51.83 | 52.38 | 51.83 | 52.32 | 51.72 | 0.32% | 1,612 |
| Feb 6, 2026 | 51.60 | 52.15 | 51.60 | 52.15 | 51.55 | 1.74% | 6,897 |
| Feb 5, 2026 | 51.37 | 51.56 | 51.23 | 51.26 | 50.67 | -1.37% | 8,440 |
| Feb 4, 2026 | 52.29 | 52.29 | 51.86 | 51.97 | 51.14 | -0.35% | 4,291 |
| Feb 3, 2026 | 52.22 | 52.27 | 51.96 | 52.15 | 51.31 | -0.05% | 9,098 |
| Feb 2, 2026 | 52.03 | 52.18 | 52.03 | 52.18 | 51.34 | 0.16% | 1,373 |
| Jan 30, 2026 | 52.12 | 52.12 | 51.95 | 52.09 | 51.25 | -0.37% | 1,854 |
| Jan 29, 2026 | 52.26 | 52.28 | 51.85 | 52.28 | 51.44 | 0.01% | 4,464 |
| Jan 28, 2026 | 52.33 | 52.33 | 52.26 | 52.28 | 51.44 | -0.04% | 1,103 |
| Jan 27, 2026 | 52.06 | 52.30 | 52.06 | 52.30 | 51.46 | 0.58% | 1,754 |
| Jan 26, 2026 | 51.96 | 52.04 | 51.95 | 52.00 | 51.16 | 0.37% | 2,382 |
| Jan 23, 2026 | 51.58 | 51.83 | 51.58 | 51.80 | 50.97 | 0.27% | 5,372 |
| Jan 22, 2026 | 51.54 | 51.79 | 51.54 | 51.66 | 50.83 | 0.64% | 4,687 |
| Jan 21, 2026 | 51.31 | 51.50 | 50.97 | 51.33 | 50.51 | 0.50% | 18,779 |
| Jan 20, 2026 | 51.17 | 51.36 | 51.04 | 51.08 | 50.26 | -1.12% | 5,319 |
| Jan 16, 2026 | 51.67 | 51.67 | 51.66 | 51.66 | 50.83 | -0.05% | 920 |
| Jan 15, 2026 | 51.74 | 51.76 | 51.68 | 51.68 | 50.85 | 0.20% | 2,650 |
| Jan 14, 2026 | 51.57 | 51.60 | 51.48 | 51.58 | 50.75 | 0.05% | 5,670 |
| Jan 13, 2026 | 51.67 | 51.85 | 51.56 | 51.56 | 50.73 | -0.15% | 2,610 |
| Jan 12, 2026 | 51.49 | 51.69 | 51.49 | 51.64 | 50.81 | 0.24% | 3,462 |
| Jan 9, 2026 | 51.18 | 51.60 | 51.14 | 51.51 | 50.68 | 0.39% | 7,724 |
| Jan 8, 2026 | 51.25 | 51.31 | 51.19 | 51.31 | 50.49 | -0.06% | 4,990 |
| Jan 7, 2026 | 51.35 | 51.49 | 51.33 | 51.34 | 50.52 | -0.16% | 167,157 |
| Jan 6, 2026 | 51.27 | 51.43 | 51.21 | 51.43 | 50.60 | 0.43% | 2,987 |
| Jan 5, 2026 | 51.10 | 51.24 | 51.10 | 51.21 | 50.38 | 0.76% | 7,168 |
| Jan 2, 2026 | 50.84 | 51.05 | 50.73 | 50.82 | 50.00 | 0.27% | 12,083 |
| Dec 31, 2025 | 50.71 | 50.76 | 50.68 | 50.68 | 49.87 | -1.02% | 14,383 |
| Dec 30, 2025 | 51.19 | 51.25 | 51.19 | 51.20 | 50.06 | 0.03% | 1,271 |
| Dec 29, 2025 | 51.10 | 51.20 | 51.10 | 51.19 | 50.04 | -0.08% | 1,386 |
| Dec 26, 2025 | 51.18 | 51.23 | 51.18 | 51.23 | 50.08 | 0.10% | 237 |
| Dec 24, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | 50.03 | 0.29% | 353 |
| Dec 23, 2025 | 50.91 | 51.03 | 50.91 | 51.03 | 49.89 | 0.36% | 1,515 |
| Dec 22, 2025 | 50.81 | 50.85 | 50.75 | 50.85 | 49.71 | 0.22% | 1,015 |
| Dec 19, 2025 | 50.79 | 50.85 | 50.70 | 50.74 | 49.60 | 0.49% | 1,204 |
| Dec 18, 2025 | 50.63 | 50.63 | 50.43 | 50.49 | 49.36 | 0.65% | 1,398 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.16 | 50.16 | 49.04 | -0.70% | 2,474 |
| Dec 16, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | 49.38 | -0.13% | 3,039 |
| Dec 15, 2025 | 50.55 | 50.58 | 50.50 | 50.58 | 49.45 | -1.25% | 6,352 |
| Dec 12, 2025 | 51.53 | 51.53 | 51.20 | 51.22 | 49.43 | -0.82% | 5,425 |
| Dec 11, 2025 | 51.47 | 51.72 | 51.47 | 51.64 | 49.84 | 0.10% | 1,884 |
| Dec 10, 2025 | 51.14 | 51.59 | 51.14 | 51.59 | 49.79 | 0.52% | 14,911 |
| Dec 9, 2025 | 51.36 | 51.48 | 51.32 | 51.33 | 49.53 | -0.02% | 2,782 |
| Dec 8, 2025 | 51.55 | 51.55 | 51.32 | 51.34 | 49.54 | -0.36% | 2,932 |
| Dec 5, 2025 | 51.63 | 51.72 | 51.53 | 51.53 | 49.72 | 0.15% | 1,877 |
| Dec 4, 2025 | 51.50 | 51.53 | 51.44 | 51.45 | 49.65 | -0.65% | 1,908 |
| Dec 3, 2025 | 51.57 | 51.87 | 51.57 | 51.79 | 49.72 | 0.29% | 8,330 |