JPMorgan Flexible Debt ETF (JFLX)
NYSEARCA: JFLX · Real-Time Price · USD
50.28
-0.06 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
50.28
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.33 | 50.36 | 50.25 | 50.28 | 50.28 | -0.12% | 29,712 |
| Dec 4, 2025 | 50.33 | 50.34 | 50.30 | 50.34 | 50.34 | -0.03% | 48,440 |
| Dec 3, 2025 | 50.31 | 50.39 | 50.31 | 50.36 | 50.36 | 0.10% | 52,647 |
| Dec 2, 2025 | 50.26 | 50.32 | 50.24 | 50.31 | 50.31 | 0.20% | 54,538 |
| Dec 1, 2025 | 50.19 | 50.28 | 50.13 | 50.21 | 50.21 | -0.64% | 124,902 |
| Nov 28, 2025 | 50.50 | 50.55 | 50.50 | 50.53 | 50.30 | 0.15% | 15,391 |
| Nov 26, 2025 | 50.45 | 50.50 | 50.43 | 50.46 | 50.23 | 0.13% | 68,766 |
| Nov 25, 2025 | 50.37 | 50.45 | 50.34 | 50.39 | 50.16 | 0.10% | 114,034 |
| Nov 24, 2025 | 50.29 | 50.38 | 50.28 | 50.34 | 50.11 | 0.14% | 47,815 |
| Nov 21, 2025 | 50.27 | 50.32 | 50.19 | 50.27 | 50.04 | 0.18% | 121,726 |
| Nov 20, 2025 | 50.32 | 50.44 | 50.15 | 50.18 | 49.95 | -0.12% | 322,646 |
| Nov 19, 2025 | 50.28 | 50.28 | 50.21 | 50.24 | 50.02 | -0.01% | 35,801 |
| Nov 18, 2025 | 50.20 | 50.57 | 50.20 | 50.25 | 50.02 | 0.09% | 33,423 |
| Nov 17, 2025 | 50.23 | 50.63 | 50.19 | 50.21 | 49.98 | -0.13% | 36,884 |
| Nov 14, 2025 | 50.24 | 50.30 | 50.24 | 50.27 | 50.04 | -0.07% | 39,151 |
| Nov 13, 2025 | 50.32 | 50.36 | 50.25 | 50.31 | 50.08 | -0.18% | 108,153 |
| Nov 12, 2025 | 50.39 | 50.44 | 50.38 | 50.40 | 50.17 | 0.02% | 25,761 |
| Nov 11, 2025 | 50.34 | 50.40 | 50.34 | 50.39 | 50.16 | 0.01% | 35,186 |
| Nov 10, 2025 | 50.33 | 50.39 | 50.32 | 50.38 | 50.15 | 0.13% | 38,594 |
| Nov 7, 2025 | 50.27 | 50.33 | 50.24 | 50.32 | 50.09 | 0.03% | 40,640 |
| Nov 6, 2025 | 50.32 | 50.32 | 50.27 | 50.30 | 50.07 | 0.08% | 47,214 |
| Nov 5, 2025 | 50.29 | 50.29 | 50.24 | 50.26 | 50.03 | 0.06% | 26,388 |
| Nov 4, 2025 | 50.26 | 50.28 | 50.22 | 50.23 | 50.00 | -0.09% | 68,939 |
| Nov 3, 2025 | 50.21 | 50.28 | 50.21 | 50.28 | 50.05 | -0.37% | 56,670 |
| Oct 31, 2025 | 50.48 | 50.50 | 50.39 | 50.46 | 50.07 | -0.01% | 179,409 |
| Oct 30, 2025 | 50.50 | 50.53 | 50.38 | 50.46 | 50.07 | -0.15% | 177,557 |
| Oct 29, 2025 | 50.59 | 50.63 | 50.51 | 50.54 | 50.14 | -0.18% | 26,082 |
| Oct 28, 2025 | 50.65 | 50.68 | 50.60 | 50.63 | 50.24 | 0.08% | 41,408 |
| Oct 27, 2025 | 50.57 | 50.59 | 50.56 | 50.59 | 50.19 | 0.05% | 49,502 |
| Oct 24, 2025 | 50.60 | 50.60 | 50.50 | 50.57 | 50.17 | 0.10% | 85,927 |
| Oct 23, 2025 | 50.44 | 50.54 | 50.44 | 50.52 | 50.12 | 0.08% | 83,862 |
| Oct 22, 2025 | 50.45 | 50.49 | 50.42 | 50.48 | 50.08 | -0.03% | 36,233 |
| Oct 21, 2025 | 50.44 | 50.54 | 50.44 | 50.49 | 50.10 | -0.03% | 37,752 |
| Oct 20, 2025 | 50.46 | 50.51 | 50.46 | 50.51 | 50.11 | 0.17% | 54,325 |
| Oct 17, 2025 | 50.42 | 50.43 | 50.35 | 50.42 | 50.03 | 0.04% | 46,642 |
| Oct 16, 2025 | 50.37 | 50.48 | 50.32 | 50.40 | 50.01 | 0.02% | 317,925 |
| Oct 15, 2025 | 50.40 | 50.44 | 50.33 | 50.39 | 49.99 | 0.19% | 35,338 |
| Oct 14, 2025 | 50.23 | 50.44 | 50.15 | 50.30 | 49.90 | 0.17% | 63,124 |
| Oct 13, 2025 | 50.12 | 50.27 | 50.12 | 50.21 | 49.82 | 0.24% | 35,982 |
| Oct 10, 2025 | 50.24 | 50.27 | 50.07 | 50.09 | 49.70 | -0.22% | 33,643 |
| Oct 9, 2025 | 50.21 | 50.28 | 50.15 | 50.20 | 49.81 | -0.06% | 58,588 |
| Oct 8, 2025 | 50.26 | 50.32 | 50.05 | 50.23 | 49.84 | -0.04% | 77,375 |
| Oct 7, 2025 | 50.24 | 50.30 | 50.15 | 50.25 | 49.86 | -0.05% | 146,889 |
| Oct 6, 2025 | 50.24 | 50.45 | 50.21 | 50.28 | 49.88 | -0.06% | 63,710 |
| Oct 3, 2025 | 50.23 | 50.36 | 50.18 | 50.31 | 49.91 | -0.04% | 41,029 |
| Oct 2, 2025 | 50.28 | 50.36 | 50.13 | 50.33 | 49.93 | -0.05% | 35,097 |
| Oct 1, 2025 | 50.25 | 50.45 | 50.08 | 50.35 | 49.96 | 0.27% | 178,570 |
| Sep 30, 2025 | 50.20 | 50.39 | 50.02 | 50.22 | 49.82 | -0.02% | 107,128 |