JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
76.01
+0.18 (0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.02 | 76.24 | 75.87 | 76.01 | 76.01 | 0.24% | 56,837 |
| Dec 4, 2025 | 76.02 | 76.02 | 75.60 | 75.83 | 75.83 | 0.08% | 57,076 |
| Dec 3, 2025 | 75.46 | 75.90 | 75.43 | 75.77 | 75.77 | 0.15% | 54,237 |
| Dec 2, 2025 | 75.70 | 75.77 | 75.44 | 75.65 | 75.65 | 0.26% | 45,582 |
| Dec 1, 2025 | 75.46 | 75.87 | 75.39 | 75.45 | 75.45 | -0.54% | 45,298 |
| Nov 28, 2025 | 75.56 | 75.87 | 75.56 | 75.86 | 75.86 | 0.41% | 12,159 |
| Nov 26, 2025 | 75.27 | 75.70 | 75.27 | 75.55 | 75.55 | 0.68% | 35,564 |
| Nov 25, 2025 | 74.33 | 75.13 | 73.87 | 75.04 | 75.04 | 1.01% | 59,160 |
| Nov 24, 2025 | 73.57 | 74.39 | 73.39 | 74.29 | 74.29 | 1.64% | 93,892 |
| Nov 21, 2025 | 72.69 | 73.65 | 72.25 | 73.09 | 73.09 | 0.99% | 47,580 |
| Nov 20, 2025 | 74.44 | 74.74 | 72.35 | 72.37 | 72.37 | -1.37% | 67,562 |
| Nov 19, 2025 | 73.07 | 73.71 | 72.93 | 73.38 | 73.38 | 0.43% | 145,579 |
| Nov 18, 2025 | 73.12 | 73.47 | 72.62 | 73.06 | 73.06 | -0.56% | 109,336 |
| Nov 17, 2025 | 73.89 | 74.33 | 73.18 | 73.47 | 73.47 | -0.92% | 76,367 |
| Nov 14, 2025 | 73.55 | 74.48 | 73.47 | 74.15 | 74.15 | -0.11% | 66,207 |
| Nov 13, 2025 | 75.08 | 75.17 | 74.06 | 74.23 | 74.23 | -1.45% | 49,755 |
| Nov 12, 2025 | 75.46 | 75.52 | 75.13 | 75.32 | 75.32 | -0.05% | 108,944 |
| Nov 11, 2025 | 74.95 | 75.40 | 74.80 | 75.36 | 75.36 | 0.41% | 60,312 |
| Nov 10, 2025 | 74.55 | 75.11 | 74.42 | 75.05 | 75.05 | 1.40% | 60,537 |
| Nov 7, 2025 | 73.70 | 74.02 | 73.12 | 74.02 | 74.02 | -0.18% | 66,523 |
| Nov 6, 2025 | 74.96 | 74.96 | 73.98 | 74.15 | 74.15 | -1.14% | 277,953 |
| Nov 5, 2025 | 74.79 | 75.36 | 74.70 | 75.01 | 75.01 | 0.24% | 122,057 |
| Nov 4, 2025 | 74.91 | 75.27 | 74.71 | 74.83 | 74.83 | -0.98% | 322,560 |
| Nov 3, 2025 | 75.92 | 75.92 | 75.27 | 75.57 | 75.57 | 0.07% | 46,954 |
| Oct 31, 2025 | 75.94 | 75.94 | 75.26 | 75.52 | 75.52 | 0.35% | 53,714 |
| Oct 30, 2025 | 75.41 | 75.82 | 75.24 | 75.26 | 75.26 | -1.07% | 64,195 |
| Oct 29, 2025 | 76.12 | 76.28 | 75.60 | 76.07 | 76.07 | -0.01% | 63,488 |
| Oct 28, 2025 | 76.04 | 76.23 | 75.85 | 76.08 | 76.08 | 0.20% | 45,011 |
| Oct 27, 2025 | 75.84 | 75.94 | 75.58 | 75.93 | 75.93 | 1.10% | 58,786 |
| Oct 24, 2025 | 75.21 | 75.29 | 75.10 | 75.10 | 75.10 | 0.64% | 44,983 |
| Oct 23, 2025 | 74.55 | 74.80 | 74.37 | 74.63 | 74.63 | 0.47% | 141,140 |
| Oct 22, 2025 | 74.68 | 74.74 | 73.99 | 74.28 | 74.28 | -0.55% | 56,846 |
| Oct 21, 2025 | 74.69 | 74.80 | 74.44 | 74.69 | 74.69 | 0.07% | 88,950 |
| Oct 20, 2025 | 74.31 | 74.72 | 74.31 | 74.64 | 74.64 | 0.86% | 59,945 |
| Oct 17, 2025 | 73.41 | 74.06 | 73.35 | 74.00 | 74.00 | 0.68% | 48,588 |
| Oct 16, 2025 | 74.16 | 74.27 | 73.10 | 73.50 | 73.50 | -0.52% | 58,944 |
| Oct 15, 2025 | 74.32 | 74.62 | 73.61 | 73.89 | 73.89 | 0.16% | 40,134 |
| Oct 14, 2025 | 73.07 | 74.09 | 72.87 | 73.77 | 73.77 | -0.12% | 51,258 |
| Oct 13, 2025 | 73.53 | 73.95 | 73.39 | 73.86 | 73.86 | 1.82% | 105,128 |
| Oct 10, 2025 | 74.48 | 74.71 | 72.49 | 72.54 | 72.54 | -2.53% | 222,141 |
| Oct 9, 2025 | 74.71 | 74.71 | 74.21 | 74.42 | 74.42 | -0.28% | 123,295 |
| Oct 8, 2025 | 74.47 | 74.63 | 74.29 | 74.63 | 74.63 | 0.50% | 77,768 |
| Oct 7, 2025 | 74.58 | 74.58 | 74.02 | 74.26 | 74.26 | -0.31% | 55,505 |
| Oct 6, 2025 | 74.44 | 74.59 | 74.20 | 74.49 | 74.49 | 0.17% | 67,347 |
| Oct 3, 2025 | 74.46 | 74.70 | 74.28 | 74.36 | 74.36 | 0.11% | 55,756 |
| Oct 2, 2025 | 74.38 | 74.38 | 74.03 | 74.28 | 74.28 | 0.19% | 135,086 |
| Oct 1, 2025 | 73.63 | 74.18 | 73.63 | 74.14 | 74.14 | 0.07% | 88,742 |
| Sep 30, 2025 | 74.06 | 74.13 | 73.62 | 74.09 | 74.09 | 0.01% | 261,638 |
| Sep 29, 2025 | 74.20 | 74.30 | 73.91 | 74.08 | 74.08 | 0.08% | 52,063 |
| Sep 26, 2025 | 73.70 | 74.02 | 73.61 | 74.02 | 74.02 | 0.58% | 48,872 |
| Sep 25, 2025 | 73.36 | 73.71 | 73.21 | 73.59 | 73.59 | -0.31% | 73,092 |
| Sep 24, 2025 | 74.08 | 74.08 | 73.57 | 73.82 | 73.82 | -0.04% | 46,671 |
| Sep 23, 2025 | 74.40 | 74.40 | 73.73 | 73.85 | 73.85 | -0.63% | 94,626 |
| Sep 22, 2025 | 73.98 | 74.40 | 73.93 | 74.32 | 74.32 | 0.26% | 69,547 |
| Sep 19, 2025 | 74.28 | 74.28 | 73.85 | 74.13 | 74.13 | 0.28% | 60,894 |
| Sep 18, 2025 | 74.07 | 74.19 | 73.75 | 73.92 | 73.92 | 0.27% | 195,813 |
| Sep 17, 2025 | 73.73 | 73.94 | 73.21 | 73.72 | 73.72 | -0.12% | 82,950 |
| Sep 16, 2025 | 74.21 | 74.21 | 73.77 | 73.81 | 73.81 | -0.27% | 77,425 |
| Sep 15, 2025 | 73.83 | 74.01 | 73.80 | 74.01 | 74.01 | 0.57% | 46,045 |
| Sep 12, 2025 | 73.80 | 73.80 | 73.53 | 73.59 | 73.59 | -0.20% | 79,974 |
| Sep 11, 2025 | 73.45 | 73.80 | 73.44 | 73.74 | 73.74 | 0.52% | 63,282 |
| Sep 10, 2025 | 73.59 | 73.63 | 73.13 | 73.36 | 73.36 | 0.19% | 79,506 |
| Sep 9, 2025 | 73.36 | 73.36 | 72.98 | 73.22 | 73.22 | 0.01% | 65,588 |
| Sep 8, 2025 | 73.13 | 73.36 | 73.08 | 73.21 | 73.21 | 0.27% | 32,712 |
| Sep 5, 2025 | 73.65 | 73.66 | 72.63 | 73.01 | 73.01 | -0.07% | 44,438 |
| Sep 4, 2025 | 72.58 | 73.06 | 72.42 | 73.06 | 73.06 | 0.98% | 114,657 |
| Sep 3, 2025 | 72.35 | 72.43 | 71.95 | 72.35 | 72.35 | 0.29% | 49,847 |
| Sep 2, 2025 | 71.82 | 72.14 | 71.55 | 72.14 | 72.14 | -0.59% | 56,714 |
| Aug 29, 2025 | 73.00 | 73.00 | 72.40 | 72.57 | 72.57 | -0.64% | 36,024 |
| Aug 28, 2025 | 72.85 | 73.07 | 72.63 | 73.04 | 73.04 | 0.44% | 114,717 |
| Aug 27, 2025 | 72.47 | 72.79 | 72.47 | 72.72 | 72.72 | 0.22% | 232,354 |
| Aug 26, 2025 | 72.34 | 72.57 | 72.19 | 72.56 | 72.56 | 0.40% | 56,613 |
| Aug 25, 2025 | 72.34 | 72.48 | 72.25 | 72.27 | 72.27 | -0.33% | 55,163 |
| Aug 22, 2025 | 71.67 | 72.63 | 71.51 | 72.51 | 72.51 | 1.43% | 63,542 |
| Aug 21, 2025 | 71.37 | 71.67 | 71.25 | 71.49 | 71.49 | -0.33% | 102,452 |
| Aug 20, 2025 | 71.76 | 71.79 | 71.13 | 71.73 | 71.73 | 0.03% | 168,219 |
| Aug 19, 2025 | 72.21 | 72.21 | 71.59 | 71.71 | 71.71 | -0.50% | 64,196 |
| Aug 18, 2025 | 71.98 | 72.12 | 71.93 | 72.07 | 72.07 | -0.14% | 97,046 |
| Aug 15, 2025 | 72.56 | 72.56 | 72.06 | 72.17 | 72.17 | -0.29% | 93,598 |
| Aug 14, 2025 | 72.19 | 72.43 | 72.06 | 72.38 | 72.38 | 0.14% | 225,842 |
| Aug 13, 2025 | 72.37 | 72.44 | 72.00 | 72.28 | 72.28 | 0.25% | 494,775 |
| Aug 12, 2025 | 71.46 | 72.10 | 71.38 | 72.10 | 72.10 | 1.31% | 45,697 |
| Aug 11, 2025 | 71.28 | 71.48 | 71.08 | 71.17 | 71.17 | -0.27% | 91,655 |
| Aug 8, 2025 | 71.07 | 71.39 | 71.07 | 71.36 | 71.36 | 0.55% | 193,840 |
| Aug 7, 2025 | 71.59 | 71.66 | 70.63 | 70.97 | 70.97 | -0.18% | 305,004 |
| Aug 6, 2025 | 70.72 | 71.15 | 70.61 | 71.10 | 71.10 | 0.74% | 87,071 |
| Aug 5, 2025 | 71.03 | 71.11 | 70.45 | 70.58 | 70.58 | -0.44% | 122,765 |
| Aug 4, 2025 | 70.36 | 70.89 | 70.33 | 70.89 | 70.89 | 1.47% | 62,657 |
| Aug 1, 2025 | 70.25 | 70.25 | 69.61 | 69.86 | 69.86 | -1.70% | 68,245 |
| Jul 31, 2025 | 71.94 | 71.94 | 70.96 | 71.07 | 71.07 | -0.20% | 59,833 |
| Jul 30, 2025 | 71.37 | 71.44 | 70.89 | 71.21 | 71.21 | -0.04% | 72,392 |
| Jul 29, 2025 | 71.57 | 71.71 | 71.23 | 71.24 | 71.24 | -0.18% | 64,230 |
| Jul 28, 2025 | 71.47 | 71.47 | 71.15 | 71.37 | 71.37 | 0.25% | 58,386 |
| Jul 25, 2025 | 71.12 | 71.26 | 70.97 | 71.19 | 71.19 | 0.34% | 61,881 |
| Jul 24, 2025 | 71.28 | 71.28 | 70.91 | 70.95 | 70.95 | -0.18% | 85,092 |
| Jul 23, 2025 | 71.20 | 71.20 | 70.72 | 71.08 | 71.08 | 0.49% | 62,498 |
| Jul 22, 2025 | 70.95 | 70.95 | 70.50 | 70.73 | 70.73 | -0.08% | 51,157 |
| Jul 21, 2025 | 70.84 | 71.13 | 70.67 | 70.79 | 70.79 | 0.13% | 46,558 |
| Jul 18, 2025 | 70.94 | 70.94 | 70.45 | 70.70 | 70.70 | -0.03% | 94,899 |
| Jul 17, 2025 | 70.38 | 70.73 | 70.24 | 70.72 | 70.72 | 0.58% | 72,014 |