JPMorgan Flexible Debt ETF (JFLX)

NYSEARCA: JFLX · Real-Time Price · USD

50.07

-0.21 (-0.42%)

At close: Mar 6, 2026, 4:00 PM EST

50.07

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

JFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.01	50.21	49.99	50.07	50.07	-0.42%	110,197
Mar 5, 2026	50.32	50.33	50.25	50.28	50.28	-0.18%	68,320
Mar 4, 2026	50.34	50.44	50.33	50.37	50.37	-0.15%	61,039
Mar 3, 2026	50.27	50.62	50.27	50.45	50.45	-0.15%	67,132
Mar 2, 2026	50.48	50.56	50.48	50.52	50.52	-0.57%	44,301
Feb 27, 2026	50.77	50.83	50.77	50.81	50.61	0.01%	57,268
Feb 26, 2026	50.82	50.82	50.76	50.81	50.60	0.07%	86,371
Feb 25, 2026	50.78	50.81	50.77	50.77	50.57	0.05%	56,423
Feb 24, 2026	50.71	50.77	50.71	50.75	50.54	-0.01%	80,127
Feb 23, 2026	50.79	50.79	50.74	50.75	50.55	0.06%	58,846
Feb 20, 2026	50.69	50.78	50.69	50.72	50.52	0.02%	62,290
Feb 19, 2026	50.69	50.73	50.68	50.71	50.51	-0.12%	69,593
Feb 18, 2026	50.77	50.80	50.75	50.77	50.57	-0.04%	57,054
Feb 17, 2026	50.71	50.81	50.71	50.79	50.59	0.09%	56,945
Feb 13, 2026	50.68	50.82	50.68	50.75	50.54	0.23%	44,288
Feb 12, 2026	50.64	50.69	50.63	50.63	50.43	-0.02%	44,565
Feb 11, 2026	50.63	50.67	50.59	50.64	50.44	-0.02%	62,335
Feb 10, 2026	50.64	50.78	50.63	50.65	50.45	0.06%	132,809
Feb 9, 2026	50.54	50.63	50.52	50.62	50.42	0.10%	60,137
Feb 6, 2026	50.46	50.60	50.46	50.57	50.37	0.23%	76,792
Feb 5, 2026	50.43	50.46	50.40	50.45	50.25	0.07%	156,503
Feb 4, 2026	50.43	50.46	50.40	50.42	50.22	-0.10%	41,821
Feb 3, 2026	50.43	50.75	50.40	50.47	50.27	0.01%	276,989
Feb 2, 2026	50.44	50.60	50.44	50.47	50.26	-0.19%	51,766
Jan 30, 2026	50.67	50.72	50.40	50.56	50.15	-0.24%	64,753
Jan 29, 2026	50.63	50.70	50.60	50.68	50.27	0.03%	48,800
Jan 28, 2026	50.64	50.75	50.62	50.66	50.26	0.12%	48,125
Jan 27, 2026	50.60	50.63	50.57	50.60	50.19	0.02%	72,387
Jan 26, 2026	50.57	50.63	50.57	50.59	50.18	0.04%	74,418
Jan 23, 2026	50.51	50.57	50.47	50.57	50.16	0.12%	55,487
Jan 22, 2026	50.51	50.54	50.48	50.51	50.10	-	64,718
Jan 21, 2026	50.42	50.52	50.15	50.51	50.10	0.19%	61,555
Jan 20, 2026	50.36	50.47	50.34	50.41	50.01	-0.18%	72,845
Jan 16, 2026	50.48	50.55	50.44	50.51	50.10	-0.01%	41,050
Jan 15, 2026	50.56	50.56	50.50	50.51	50.10	0.01%	46,684
Jan 14, 2026	50.49	50.53	50.48	50.51	50.10	-0.03%	85,316
Jan 13, 2026	50.47	50.53	50.44	50.52	50.11	0.10%	62,441
Jan 12, 2026	50.45	50.53	50.45	50.47	50.06	0.08%	63,837
Jan 9, 2026	50.44	50.47	50.37	50.43	50.03	0.10%	70,202
Jan 8, 2026	50.36	50.53	50.32	50.38	49.98	-0.02%	235,704
Jan 7, 2026	50.41	50.43	50.33	50.39	49.99	0.04%	33,350
Jan 6, 2026	50.33	50.38	50.28	50.37	49.97	-0.02%	55,439
Jan 5, 2026	50.36	50.40	50.30	50.38	49.98	0.23%	42,806
Jan 2, 2026	50.26	50.28	50.24	50.27	49.86	0.09%	32,947
Dec 31, 2025	50.31	50.31	50.22	50.22	49.82	-0.54%	32,267
Dec 30, 2025	50.47	50.53	50.45	50.49	49.85	0.01%	64,244
Dec 29, 2025	50.46	50.51	50.46	50.49	49.85	-	30,475
Dec 26, 2025	50.44	50.51	50.43	50.49	49.85	0.11%	27,335
Dec 24, 2025	50.40	50.44	50.38	50.43	49.79	0.10%	32,384
Dec 23, 2025	50.32	50.57	50.32	50.39	49.74	0.05%	88,711
Dec 22, 2025	50.38	50.66	50.33	50.36	49.72	-0.02%	61,368
Dec 19, 2025	50.35	50.46	50.35	50.37	49.73	0.04%	93,989
Dec 18, 2025	50.35	50.61	50.30	50.35	49.71	0.14%	93,568
Dec 17, 2025	50.28	50.33	50.24	50.28	49.64	-	333,697
Dec 16, 2025	50.24	50.30	50.23	50.28	49.64	0.02%	148,856
Dec 15, 2025	50.27	50.32	50.26	50.27	49.63	0.04%	222,993
Dec 12, 2025	50.19	50.57	50.19	50.25	49.61	0.02%	104,907
Dec 11, 2025	50.24	50.29	50.24	50.24	49.60	-0.18%	96,969
Dec 10, 2025	50.14	50.50	50.14	50.33	49.69	0.33%	462,604
Dec 9, 2025	50.20	50.20	50.12	50.17	49.53	-0.13%	44,013
Dec 8, 2025	50.27	50.27	50.20	50.23	49.59	-0.10%	32,725
Dec 5, 2025	50.33	50.36	50.25	50.28	49.64	-0.12%	29,712
Dec 4, 2025	50.33	50.34	50.30	50.34	49.70	-0.03%	48,440
Dec 3, 2025	50.31	50.39	50.31	50.36	49.71	0.10%	52,647
Dec 2, 2025	50.26	50.32	50.24	50.31	49.67	0.20%	54,538
Dec 1, 2025	50.19	50.28	50.13	50.21	49.57	-0.64%	124,902
Nov 28, 2025	50.50	50.55	50.50	50.53	49.66	0.15%	15,391
Nov 26, 2025	50.45	50.50	50.43	50.46	49.59	0.13%	68,766
Nov 25, 2025	50.37	50.45	50.34	50.39	49.52	0.10%	114,034
Nov 24, 2025	50.29	50.38	50.28	50.34	49.47	0.14%	47,815
Nov 21, 2025	50.27	50.32	50.19	50.27	49.40	0.18%	121,726
Nov 20, 2025	50.32	50.44	50.15	50.18	49.32	-0.12%	322,646
Nov 19, 2025	50.28	50.28	50.21	50.24	49.38	-0.01%	35,801
Nov 18, 2025	50.20	50.57	50.20	50.25	49.39	0.09%	33,423
Nov 17, 2025	50.23	50.63	50.19	50.21	49.34	-0.13%	36,884
Nov 14, 2025	50.24	50.30	50.24	50.27	49.40	-0.07%	39,151
Nov 13, 2025	50.32	50.36	50.25	50.31	49.44	-0.18%	108,153
Nov 12, 2025	50.39	50.44	50.38	50.40	49.53	0.02%	25,761
Nov 11, 2025	50.34	50.40	50.34	50.39	49.52	0.01%	35,186
Nov 10, 2025	50.33	50.39	50.32	50.38	49.51	0.13%	38,594
Nov 7, 2025	50.27	50.33	50.24	50.32	49.45	0.03%	40,640
Nov 6, 2025	50.32	50.32	50.27	50.30	49.43	0.08%	47,214
Nov 5, 2025	50.29	50.29	50.24	50.26	49.39	0.06%	26,388
Nov 4, 2025	50.26	50.28	50.22	50.23	49.37	-0.09%	68,939
Nov 3, 2025	50.21	50.28	50.21	50.28	49.41	-0.37%	56,670
Oct 31, 2025	50.48	50.50	50.39	50.46	49.43	-0.01%	179,409
Oct 30, 2025	50.50	50.53	50.38	50.46	49.43	-0.15%	177,557
Oct 29, 2025	50.59	50.63	50.51	50.54	49.51	-0.18%	26,082
Oct 28, 2025	50.65	50.68	50.60	50.63	49.60	0.08%	41,408
Oct 27, 2025	50.57	50.59	50.56	50.59	49.55	0.05%	49,502
Oct 24, 2025	50.60	50.60	50.50	50.57	49.53	0.10%	85,927
Oct 23, 2025	50.44	50.54	50.44	50.52	49.48	0.08%	83,862
Oct 22, 2025	50.45	50.49	50.42	50.48	49.44	-0.03%	36,233
Oct 21, 2025	50.44	50.54	50.44	50.49	49.46	-0.03%	37,752
Oct 20, 2025	50.46	50.51	50.46	50.51	49.47	0.17%	54,325
Oct 17, 2025	50.42	50.43	50.35	50.42	49.39	0.04%	46,642
Oct 16, 2025	50.37	50.48	50.32	50.40	49.37	0.02%	317,925
Oct 15, 2025	50.40	50.44	50.33	50.39	49.36	0.19%	35,338
Oct 14, 2025	50.23	50.44	50.15	50.30	49.27	0.17%	63,124
Oct 13, 2025	50.12	50.27	50.12	50.21	49.18	0.24%	35,982