Skip to main content
JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
74.28
-0.91 (-1.21%)
At close: Mar 6, 2026, 4:00 PM EST
74.25
-0.03 (-0.04%)
After-hours: Mar 6, 2026, 5:40 PM EST

JPEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202674.5074.6173.9274.2874.28-1.21%340,200
Mar 5, 202675.3475.6174.6075.1975.19-0.66%74,774
Mar 4, 202675.4175.8375.1075.6975.690.68%70,249
Mar 3, 202674.4175.3674.0075.1875.18-0.67%101,116
Mar 2, 202674.7275.8874.7275.6875.680.28%103,989
Feb 27, 202675.0675.5675.0075.4775.47-0.37%99,923
Feb 26, 202676.1576.1575.3575.7575.75-0.63%172,696
Feb 25, 202675.7476.2675.7476.2376.230.87%162,240
Feb 24, 202674.9675.6474.7475.5775.570.60%87,408
Feb 23, 202675.7176.0974.9375.1275.12-1.00%88,173
Feb 20, 202675.0675.9175.0675.8875.880.91%196,147
Feb 19, 202675.1475.3874.9975.1975.19-0.27%91,626
Feb 18, 202675.3075.6175.1475.3975.390.50%112,152
Feb 17, 202674.8175.2574.3975.0275.020.07%2,067,524
Feb 13, 202675.1875.4374.5974.9674.96-0.20%73,137
Feb 12, 202676.4176.4975.0475.1175.11-1.41%58,691
Feb 11, 202676.4376.4475.6876.1976.190.31%64,157
Feb 10, 202676.2276.3675.9575.9575.95-0.09%73,721
Feb 9, 202675.3776.1675.3776.0276.020.53%42,321
Feb 6, 202674.7975.6574.7975.6275.621.53%87,187
Feb 5, 202674.6974.9774.2874.4874.48-0.84%100,817
Feb 4, 202675.4175.5074.6675.1175.11-0.16%113,912
Feb 3, 202675.8075.9474.6575.2375.23-0.73%111,241
Feb 2, 202675.3775.9475.3775.7975.790.25%242,409
Jan 30, 202675.4975.8075.1175.6075.60-0.33%143,893
Jan 29, 202675.9376.0174.8075.8575.85-0.13%67,501
Jan 28, 202676.1776.2075.8175.9575.950.02%59,727
Jan 27, 202675.7376.0675.5775.9475.940.76%89,835
Jan 26, 202675.1675.5475.1675.3775.370.42%59,813
Jan 23, 202674.8375.1874.8375.0675.060.18%90,284
Jan 22, 202674.8175.1474.6174.9274.920.88%58,943
Jan 21, 202673.7274.5673.5674.2774.271.02%338,397
Jan 20, 202673.9974.3473.4873.5273.52-2.26%117,594
Jan 16, 202675.3775.4775.1075.2275.220.11%44,096
Jan 15, 202675.2775.5775.1075.1375.130.31%80,373
Jan 14, 202675.1075.1074.4874.9074.90-0.56%265,980
Jan 13, 202675.5575.5675.1075.3275.32-0.20%87,306
Jan 12, 202674.9975.5574.9675.4875.48-0.07%190,215
Jan 9, 202675.3875.6475.1275.5375.530.39%88,450
Jan 8, 202675.0175.3074.9075.2475.240.10%291,120
Jan 7, 202675.3275.5775.1375.1675.16-0.20%220,920
Jan 6, 202674.8075.3774.7975.3175.310.60%114,172
Jan 5, 202674.8175.0374.7274.8674.860.43%53,664
Jan 2, 202674.9974.9974.2474.5474.54-0.19%50,028
Dec 31, 202575.2375.2374.6774.6974.69-0.70%45,876
Dec 30, 202575.2675.3175.1475.2175.21-0.04%59,565
Dec 29, 202575.3575.3575.0975.2475.24-0.45%266,760
Dec 26, 202575.5875.7075.4575.5875.580.12%50,528
Dec 24, 202575.3975.6175.3075.4975.490.17%40,336
Dec 23, 202574.8175.3874.8175.3675.360.51%66,541
Dec 22, 202574.8675.0174.7674.9874.980.56%44,775
Dec 19, 202574.3074.6274.3074.5674.560.70%68,040
Dec 18, 202574.2174.4973.9174.0474.040.61%134,536
Dec 17, 202574.3774.3873.5973.5973.59-0.86%60,112
Dec 16, 202574.2974.4373.8574.2374.23-0.93%51,408
Dec 15, 202575.3975.4474.7274.9374.40-0.25%65,653
Dec 12, 202575.7975.9474.9375.1174.59-1.21%69,788
Dec 11, 202575.7476.1175.5976.0375.500.11%51,430
Dec 10, 202575.4376.0975.3975.9575.420.43%104,933
Dec 9, 202575.6775.8575.6175.6275.100.01%80,671
Dec 8, 202576.2876.2875.5575.6275.09-0.52%52,126
Dec 5, 202576.0276.2475.8776.0175.480.24%56,837
Dec 4, 202576.0276.0275.6075.8375.300.08%57,076
Dec 3, 202575.4675.9075.4375.7775.240.15%54,237
Dec 2, 202575.7075.7775.4475.6575.120.26%45,582
Dec 1, 202575.4675.8775.3975.4574.92-0.54%45,298
Nov 28, 202575.5675.8775.5675.8675.330.41%12,159
Nov 26, 202575.2775.7075.2775.5575.020.68%35,564
Nov 25, 202574.3375.1373.8775.0474.521.01%59,160
Nov 24, 202573.5774.3973.3974.2973.771.64%93,892
Nov 21, 202572.6973.6572.2573.0972.580.99%47,580
Nov 20, 202574.4474.7472.3572.3771.87-1.37%67,562
Nov 19, 202573.0773.7172.9373.3872.860.43%145,579
Nov 18, 202573.1273.4772.6273.0672.55-0.56%109,336
Nov 17, 202573.8974.3373.1873.4772.96-0.92%76,367
Nov 14, 202573.5574.4873.4774.1573.63-0.11%66,207
Nov 13, 202575.0875.1774.0674.2373.71-1.45%49,755
Nov 12, 202575.4675.5275.1375.3274.79-0.05%108,944
Nov 11, 202574.9575.4074.8075.3674.830.41%60,312
Nov 10, 202574.5575.1174.4275.0574.531.40%60,537
Nov 7, 202573.7074.0273.1274.0273.50-0.18%66,523
Nov 6, 202574.9674.9673.9874.1573.63-1.14%277,953
Nov 5, 202574.7975.3674.7075.0174.480.24%122,057
Nov 4, 202574.9175.2774.7174.8374.31-0.98%322,560
Nov 3, 202575.9275.9275.2775.5775.040.07%46,954
Oct 31, 202575.9475.9475.2675.5274.990.35%53,714
Oct 30, 202575.4175.8275.2475.2674.73-1.07%64,195
Oct 29, 202576.1276.2875.6076.0775.54-0.01%63,488
Oct 28, 202576.0476.2375.8576.0875.550.20%45,011
Oct 27, 202575.8475.9475.5875.9375.401.10%58,786
Oct 24, 202575.2175.2975.1075.1074.580.64%44,983
Oct 23, 202574.5574.8074.3774.6374.110.47%141,140
Oct 22, 202574.6874.7473.9974.2873.76-0.55%56,846
Oct 21, 202574.6974.8074.4474.6974.170.07%88,950
Oct 20, 202574.3174.7274.3174.6474.120.86%59,945
Oct 17, 202573.4174.0673.3574.0073.480.68%48,588
Oct 16, 202574.1674.2773.1073.5072.99-0.52%58,944
Oct 15, 202574.3274.6273.6173.8973.370.16%40,134
Oct 14, 202573.0774.0972.8773.7773.26-0.12%51,258
Oct 13, 202573.5373.9573.3973.8673.341.82%105,128