JPMorgan Flexible Debt ETF (JFLX)

NYSEARCA: JFLX · Real-Time Price · USD

50.09

-0.09 (-0.18%)

At close: Apr 28, 2026, 4:00 PM EDT

50.09

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

JFLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.17	50.17	50.05	50.09	50.09	-0.18%	61,944
Apr 27, 2026	50.24	50.24	50.17	50.18	50.18	-0.04%	103,403
Apr 24, 2026	50.14	50.22	50.13	50.20	50.20	0.04%	48,876
Apr 23, 2026	50.21	50.27	50.13	50.18	50.18	-0.12%	136,321
Apr 22, 2026	50.26	50.29	50.20	50.24	50.24	0.08%	95,848
Apr 21, 2026	50.30	50.31	50.20	50.20	50.20	-0.24%	73,664
Apr 20, 2026	50.33	50.35	50.29	50.32	50.32	-	97,463
Apr 17, 2026	50.29	50.34	50.26	50.32	50.32	0.38%	95,600
Apr 16, 2026	50.18	50.18	50.09	50.13	50.13	-0.06%	95,021
Apr 15, 2026	50.14	50.17	50.11	50.16	50.16	0.06%	181,788
Apr 14, 2026	50.04	50.15	50.04	50.13	50.13	0.27%	68,497
Apr 13, 2026	49.88	50.00	49.87	50.00	50.00	0.11%	54,002
Apr 10, 2026	49.95	49.96	49.90	49.94	49.94	0.04%	126,883
Apr 9, 2026	49.85	50.12	49.82	49.92	49.92	0.26%	61,580
Apr 8, 2026	49.87	49.88	49.74	49.79	49.79	0.43%	45,804
Apr 7, 2026	49.53	49.59	49.46	49.58	49.58	-0.06%	42,841
Apr 6, 2026	49.58	49.71	49.57	49.61	49.61	-	52,214
Apr 2, 2026	49.51	49.61	49.46	49.61	49.61	0.16%	151,785
Apr 1, 2026	49.54	49.58	49.52	49.53	49.53	-0.28%	184,028
Mar 31, 2026	49.59	49.82	49.58	49.67	49.47	0.40%	100,165
Mar 30, 2026	49.52	49.56	49.46	49.48	49.27	0.13%	44,117
Mar 27, 2026	49.41	49.46	49.40	49.41	49.21	-0.26%	92,422
Mar 26, 2026	49.62	49.71	49.54	49.54	49.34	-0.44%	51,217
Mar 25, 2026	49.74	49.81	49.71	49.76	49.56	0.20%	72,552
Mar 24, 2026	49.62	49.72	49.60	49.66	49.46	-0.12%	42,393
Mar 23, 2026	49.54	49.75	49.54	49.72	49.52	0.48%	151,554
Mar 20, 2026	49.61	49.65	49.46	49.48	49.28	-0.42%	88,738
Mar 19, 2026	49.63	49.90	49.63	49.69	49.49	-0.38%	52,269
Mar 18, 2026	49.90	49.93	49.86	49.88	49.68	-0.14%	69,541
Mar 17, 2026	49.89	50.05	49.89	49.95	49.75	0.28%	43,605
Mar 16, 2026	49.79	49.90	49.78	49.81	49.61	0.14%	41,683
Mar 13, 2026	49.83	49.86	49.72	49.74	49.54	-0.12%	81,429
Mar 12, 2026	49.91	50.11	49.79	49.80	49.60	-0.52%	53,904
Mar 11, 2026	50.09	50.12	50.04	50.06	49.86	-0.13%	58,048
Mar 10, 2026	50.11	50.20	50.08	50.13	49.92	0.15%	45,850
Mar 9, 2026	49.97	50.40	49.87	50.05	49.85	-0.04%	63,205
Mar 6, 2026	50.01	50.21	49.99	50.07	49.87	-0.42%	110,197
Mar 5, 2026	50.32	50.33	50.25	50.28	50.07	-0.18%	68,320
Mar 4, 2026	50.34	50.44	50.33	50.37	50.16	-0.15%	61,039
Mar 3, 2026	50.27	50.62	50.27	50.45	50.24	-0.15%	67,132
Mar 2, 2026	50.48	50.56	50.48	50.52	50.31	-0.57%	44,301
Feb 27, 2026	50.77	50.83	50.77	50.81	50.40	0.01%	57,268
Feb 26, 2026	50.82	50.82	50.76	50.81	50.39	0.07%	86,371
Feb 25, 2026	50.78	50.81	50.77	50.77	50.36	0.05%	56,423
Feb 24, 2026	50.71	50.77	50.71	50.75	50.33	-0.01%	80,127
Feb 23, 2026	50.79	50.79	50.74	50.75	50.34	0.06%	58,846
Feb 20, 2026	50.69	50.78	50.69	50.72	50.31	0.02%	62,290
Feb 19, 2026	50.69	50.73	50.68	50.71	50.30	-0.12%	69,593
Feb 18, 2026	50.77	50.80	50.75	50.77	50.36	-0.04%	57,054
Feb 17, 2026	50.71	50.81	50.71	50.79	50.38	0.09%	56,945
Feb 13, 2026	50.68	50.82	50.68	50.75	50.33	0.23%	44,288
Feb 12, 2026	50.64	50.69	50.63	50.63	50.22	-0.02%	44,565
Feb 11, 2026	50.63	50.67	50.59	50.64	50.23	-0.02%	62,335
Feb 10, 2026	50.64	50.78	50.63	50.65	50.24	0.06%	132,809
Feb 9, 2026	50.54	50.63	50.52	50.62	50.21	0.10%	60,137
Feb 6, 2026	50.46	50.60	50.46	50.57	50.16	0.23%	76,792
Feb 5, 2026	50.43	50.46	50.40	50.45	50.04	0.07%	156,503
Feb 4, 2026	50.43	50.46	50.40	50.42	50.01	-0.10%	41,821
Feb 3, 2026	50.43	50.75	50.40	50.47	50.06	0.01%	276,989
Feb 2, 2026	50.44	50.60	50.44	50.47	50.06	-0.19%	51,766
Jan 30, 2026	50.67	50.72	50.40	50.56	49.95	-0.24%	64,753
Jan 29, 2026	50.63	50.70	50.60	50.68	50.07	0.03%	48,800
Jan 28, 2026	50.64	50.75	50.62	50.66	50.05	0.12%	48,125
Jan 27, 2026	50.60	50.63	50.57	50.60	49.99	0.02%	72,387
Jan 26, 2026	50.57	50.63	50.57	50.59	49.98	0.04%	74,418
Jan 23, 2026	50.51	50.57	50.47	50.57	49.96	0.12%	55,487
Jan 22, 2026	50.51	50.54	50.48	50.51	49.90	-	64,718
Jan 21, 2026	50.42	50.52	50.15	50.51	49.90	0.19%	61,555
Jan 20, 2026	50.36	50.47	50.34	50.41	49.80	-0.18%	72,845
Jan 16, 2026	50.48	50.55	50.44	50.51	49.89	-0.01%	41,050
Jan 15, 2026	50.56	50.56	50.50	50.51	49.90	0.01%	46,684
Jan 14, 2026	50.49	50.53	50.48	50.51	49.89	-0.03%	85,316
Jan 13, 2026	50.47	50.53	50.44	50.52	49.91	0.10%	62,441
Jan 12, 2026	50.45	50.53	50.45	50.47	49.86	0.08%	63,837
Jan 9, 2026	50.44	50.47	50.37	50.43	49.82	0.10%	70,202
Jan 8, 2026	50.36	50.53	50.32	50.38	49.77	-0.02%	235,704
Jan 7, 2026	50.41	50.43	50.33	50.39	49.78	0.04%	33,350
Jan 6, 2026	50.33	50.38	50.28	50.37	49.76	-0.02%	55,439
Jan 5, 2026	50.36	50.40	50.30	50.38	49.77	0.23%	42,806
Jan 2, 2026	50.26	50.28	50.24	50.27	49.66	0.09%	32,947
Dec 31, 2025	50.31	50.31	50.22	50.22	49.61	-0.54%	32,267
Dec 30, 2025	50.47	50.53	50.45	50.49	49.65	0.01%	64,244
Dec 29, 2025	50.46	50.51	50.46	50.49	49.64	-	30,475
Dec 26, 2025	50.44	50.51	50.43	50.49	49.64	0.11%	27,335
Dec 24, 2025	50.40	50.44	50.38	50.43	49.59	0.10%	32,384
Dec 23, 2025	50.32	50.57	50.32	50.39	49.54	0.05%	88,711
Dec 22, 2025	50.38	50.66	50.33	50.36	49.52	-0.02%	61,368
Dec 19, 2025	50.35	50.46	50.35	50.37	49.52	0.04%	93,989
Dec 18, 2025	50.35	50.61	50.30	50.35	49.51	0.14%	93,568
Dec 17, 2025	50.28	50.33	50.24	50.28	49.44	-	333,697
Dec 16, 2025	50.24	50.30	50.23	50.28	49.44	0.02%	148,856
Dec 15, 2025	50.27	50.32	50.26	50.27	49.43	0.04%	222,993
Dec 12, 2025	50.19	50.57	50.19	50.25	49.41	0.02%	104,907
Dec 11, 2025	50.24	50.29	50.24	50.24	49.40	-0.18%	96,969
Dec 10, 2025	50.14	50.50	50.14	50.33	49.49	0.33%	462,604
Dec 9, 2025	50.20	50.20	50.12	50.17	49.32	-0.13%	44,013
Dec 8, 2025	50.27	50.27	50.20	50.23	49.39	-0.10%	32,725
Dec 5, 2025	50.33	50.36	50.25	50.28	49.44	-0.12%	29,712
Dec 4, 2025	50.33	50.34	50.30	50.34	49.50	-0.03%	48,440
Dec 3, 2025	50.31	50.39	50.31	50.36	49.51	0.10%	52,647