JPMorgan Equity Focus ETF (JPEF)
NASDAQ: JPEF · Real-Time Price · USD
77.96
-0.33 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
77.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
JPEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.17 | 78.17 | 77.75 | 77.94 | 77.94 | -0.45% | 50,896 |
| Apr 27, 2026 | 78.05 | 78.34 | 77.95 | 78.30 | 78.29 | 0.25% | 64,873 |
| Apr 24, 2026 | 78.09 | 78.18 | 77.73 | 78.10 | 78.10 | 0.12% | 60,319 |
| Apr 23, 2026 | 77.67 | 78.22 | 77.32 | 78.00 | 78.00 | 0.57% | 69,510 |
| Apr 22, 2026 | 77.52 | 77.62 | 77.29 | 77.56 | 77.56 | 0.70% | 199,807 |
| Apr 21, 2026 | 77.87 | 77.87 | 76.96 | 77.02 | 77.02 | -0.73% | 55,643 |
| Apr 20, 2026 | 77.53 | 77.77 | 77.45 | 77.59 | 77.59 | -0.23% | 48,413 |
| Apr 17, 2026 | 77.10 | 77.98 | 77.10 | 77.77 | 77.77 | 1.28% | 73,468 |
| Apr 16, 2026 | 76.96 | 77.00 | 76.66 | 76.79 | 76.79 | -0.15% | 184,954 |
| Apr 15, 2026 | 76.45 | 76.91 | 76.17 | 76.90 | 76.90 | 0.98% | 189,756 |
| Apr 14, 2026 | 75.34 | 76.18 | 75.34 | 76.16 | 76.16 | 1.17% | 151,871 |
| Apr 13, 2026 | 74.41 | 75.29 | 74.39 | 75.27 | 75.27 | 0.80% | 100,867 |
| Apr 10, 2026 | 75.01 | 75.01 | 74.60 | 74.68 | 74.68 | -0.14% | 116,411 |
| Apr 9, 2026 | 74.14 | 74.96 | 74.14 | 74.79 | 74.79 | 0.75% | 109,269 |
| Apr 8, 2026 | 74.34 | 74.34 | 73.82 | 74.23 | 74.23 | 2.47% | 79,606 |
| Apr 7, 2026 | 72.30 | 72.44 | 71.80 | 72.44 | 72.44 | 0.01% | 96,566 |
| Apr 6, 2026 | 72.05 | 72.43 | 72.02 | 72.43 | 72.43 | 0.52% | 81,302 |
| Apr 2, 2026 | 71.21 | 72.38 | 71.21 | 72.05 | 72.05 | -0.11% | 55,464 |
| Apr 1, 2026 | 72.29 | 72.44 | 71.98 | 72.13 | 72.13 | 0.45% | 86,346 |
| Mar 31, 2026 | 70.71 | 71.91 | 70.60 | 71.81 | 71.81 | 2.67% | 134,441 |
| Mar 30, 2026 | 70.51 | 70.59 | 69.68 | 69.94 | 69.94 | -0.01% | 152,409 |
| Mar 27, 2026 | 71.06 | 71.06 | 69.85 | 69.95 | 69.95 | -1.77% | 190,434 |
| Mar 26, 2026 | 71.81 | 72.18 | 71.18 | 71.21 | 71.21 | -1.47% | 256,827 |
| Mar 25, 2026 | 72.82 | 72.83 | 72.15 | 72.27 | 72.27 | 0.43% | 94,859 |
| Mar 24, 2026 | 71.77 | 72.32 | 71.72 | 71.96 | 71.96 | -0.39% | 118,405 |
| Mar 23, 2026 | 72.46 | 72.86 | 72.11 | 72.24 | 72.24 | 1.22% | 498,758 |
| Mar 20, 2026 | 72.27 | 72.27 | 71.03 | 71.37 | 71.37 | -1.33% | 117,955 |
| Mar 19, 2026 | 72.06 | 72.64 | 71.95 | 72.33 | 72.33 | -0.30% | 146,365 |
| Mar 18, 2026 | 73.43 | 73.57 | 72.55 | 72.55 | 72.55 | -1.57% | 146,488 |
| Mar 17, 2026 | 74.12 | 74.32 | 73.71 | 73.71 | 73.71 | -0.05% | 64,233 |
| Mar 16, 2026 | 73.87 | 73.98 | 73.55 | 73.74 | 73.74 | 0.90% | 131,361 |
| Mar 13, 2026 | 73.87 | 74.20 | 73.04 | 73.08 | 73.08 | -0.63% | 203,536 |
| Mar 12, 2026 | 74.12 | 74.13 | 73.54 | 73.54 | 73.54 | -1.44% | 146,039 |
| Mar 11, 2026 | 74.86 | 75.00 | 74.35 | 74.62 | 74.62 | -0.14% | 71,288 |
| Mar 10, 2026 | 74.86 | 75.40 | 74.60 | 74.73 | 74.73 | -0.24% | 101,469 |
| Mar 9, 2026 | 73.47 | 75.04 | 73.24 | 74.91 | 74.91 | 0.84% | 147,771 |
| Mar 6, 2026 | 74.50 | 74.61 | 73.92 | 74.28 | 74.28 | -1.21% | 340,205 |
| Mar 5, 2026 | 75.34 | 75.61 | 74.60 | 75.19 | 75.19 | -0.66% | 74,774 |
| Mar 4, 2026 | 75.41 | 75.83 | 75.10 | 75.69 | 75.69 | 0.68% | 70,249 |
| Mar 3, 2026 | 74.41 | 75.36 | 74.00 | 75.18 | 75.18 | -0.67% | 101,116 |
| Mar 2, 2026 | 74.72 | 75.88 | 74.72 | 75.68 | 75.68 | 0.28% | 103,989 |
| Feb 27, 2026 | 75.06 | 75.56 | 75.00 | 75.47 | 75.47 | -0.37% | 99,923 |
| Feb 26, 2026 | 76.15 | 76.15 | 75.35 | 75.75 | 75.75 | -0.63% | 172,696 |
| Feb 25, 2026 | 75.74 | 76.26 | 75.74 | 76.23 | 76.23 | 0.87% | 162,240 |
| Feb 24, 2026 | 74.96 | 75.64 | 74.74 | 75.57 | 75.57 | 0.60% | 87,408 |
| Feb 23, 2026 | 75.71 | 76.09 | 74.93 | 75.12 | 75.12 | -1.00% | 88,173 |
| Feb 20, 2026 | 75.06 | 75.91 | 75.06 | 75.88 | 75.88 | 0.91% | 196,147 |
| Feb 19, 2026 | 75.14 | 75.38 | 74.99 | 75.19 | 75.19 | -0.27% | 91,626 |
| Feb 18, 2026 | 75.30 | 75.61 | 75.14 | 75.39 | 75.39 | 0.50% | 112,152 |
| Feb 17, 2026 | 74.81 | 75.25 | 74.39 | 75.02 | 75.02 | 0.07% | 2,067,524 |
| Feb 13, 2026 | 75.18 | 75.43 | 74.59 | 74.96 | 74.96 | -0.20% | 73,137 |
| Feb 12, 2026 | 76.41 | 76.49 | 75.04 | 75.11 | 75.11 | -1.41% | 58,691 |
| Feb 11, 2026 | 76.43 | 76.44 | 75.68 | 76.19 | 76.19 | 0.31% | 64,157 |
| Feb 10, 2026 | 76.22 | 76.36 | 75.95 | 75.95 | 75.95 | -0.09% | 73,721 |
| Feb 9, 2026 | 75.37 | 76.16 | 75.37 | 76.02 | 76.02 | 0.53% | 42,321 |
| Feb 6, 2026 | 74.79 | 75.65 | 74.79 | 75.62 | 75.62 | 1.53% | 87,187 |
| Feb 5, 2026 | 74.69 | 74.97 | 74.28 | 74.48 | 74.48 | -0.84% | 100,817 |
| Feb 4, 2026 | 75.41 | 75.50 | 74.66 | 75.11 | 75.11 | -0.16% | 113,912 |
| Feb 3, 2026 | 75.80 | 75.94 | 74.65 | 75.23 | 75.23 | -0.73% | 111,241 |
| Feb 2, 2026 | 75.37 | 75.94 | 75.37 | 75.79 | 75.79 | 0.25% | 242,409 |
| Jan 30, 2026 | 75.49 | 75.80 | 75.11 | 75.60 | 75.60 | -0.33% | 143,893 |
| Jan 29, 2026 | 75.93 | 76.01 | 74.80 | 75.85 | 75.85 | -0.13% | 67,501 |
| Jan 28, 2026 | 76.17 | 76.20 | 75.81 | 75.95 | 75.95 | 0.02% | 59,727 |
| Jan 27, 2026 | 75.73 | 76.06 | 75.57 | 75.94 | 75.94 | 0.76% | 89,835 |
| Jan 26, 2026 | 75.16 | 75.54 | 75.16 | 75.37 | 75.37 | 0.42% | 59,813 |
| Jan 23, 2026 | 74.83 | 75.18 | 74.83 | 75.06 | 75.06 | 0.18% | 90,284 |
| Jan 22, 2026 | 74.81 | 75.14 | 74.61 | 74.92 | 74.92 | 0.88% | 58,943 |
| Jan 21, 2026 | 73.72 | 74.56 | 73.56 | 74.27 | 74.27 | 1.02% | 338,397 |
| Jan 20, 2026 | 73.99 | 74.34 | 73.48 | 73.52 | 73.52 | -2.26% | 117,594 |
| Jan 16, 2026 | 75.37 | 75.47 | 75.10 | 75.22 | 75.22 | 0.11% | 44,096 |
| Jan 15, 2026 | 75.27 | 75.57 | 75.10 | 75.13 | 75.13 | 0.31% | 80,373 |
| Jan 14, 2026 | 75.10 | 75.10 | 74.48 | 74.90 | 74.90 | -0.56% | 265,980 |
| Jan 13, 2026 | 75.55 | 75.56 | 75.10 | 75.32 | 75.32 | -0.20% | 87,306 |
| Jan 12, 2026 | 74.99 | 75.55 | 74.96 | 75.48 | 75.48 | -0.07% | 190,215 |
| Jan 9, 2026 | 75.38 | 75.64 | 75.12 | 75.53 | 75.53 | 0.39% | 88,450 |
| Jan 8, 2026 | 75.01 | 75.30 | 74.90 | 75.24 | 75.24 | 0.10% | 291,120 |
| Jan 7, 2026 | 75.32 | 75.57 | 75.13 | 75.16 | 75.16 | -0.20% | 220,920 |
| Jan 6, 2026 | 74.80 | 75.37 | 74.79 | 75.31 | 75.31 | 0.60% | 114,172 |
| Jan 5, 2026 | 74.81 | 75.03 | 74.72 | 74.86 | 74.86 | 0.43% | 53,664 |
| Jan 2, 2026 | 74.99 | 74.99 | 74.24 | 74.54 | 74.54 | -0.19% | 50,028 |
| Dec 31, 2025 | 75.23 | 75.23 | 74.67 | 74.69 | 74.69 | -0.70% | 45,876 |
| Dec 30, 2025 | 75.26 | 75.31 | 75.14 | 75.21 | 75.21 | -0.04% | 59,565 |
| Dec 29, 2025 | 75.35 | 75.35 | 75.09 | 75.24 | 75.24 | -0.45% | 266,760 |
| Dec 26, 2025 | 75.58 | 75.70 | 75.45 | 75.58 | 75.58 | 0.12% | 50,528 |
| Dec 24, 2025 | 75.39 | 75.61 | 75.30 | 75.49 | 75.49 | 0.17% | 40,336 |
| Dec 23, 2025 | 74.81 | 75.38 | 74.81 | 75.36 | 75.36 | 0.51% | 66,541 |
| Dec 22, 2025 | 74.86 | 75.01 | 74.76 | 74.98 | 74.98 | 0.56% | 44,775 |
| Dec 19, 2025 | 74.30 | 74.62 | 74.30 | 74.56 | 74.56 | 0.70% | 68,040 |
| Dec 18, 2025 | 74.21 | 74.49 | 73.91 | 74.04 | 74.04 | 0.61% | 134,536 |
| Dec 17, 2025 | 74.37 | 74.38 | 73.59 | 73.59 | 73.59 | -0.86% | 60,112 |
| Dec 16, 2025 | 74.29 | 74.43 | 73.85 | 74.23 | 74.23 | -0.93% | 51,408 |
| Dec 15, 2025 | 75.39 | 75.44 | 74.72 | 74.93 | 74.40 | -0.25% | 65,653 |
| Dec 12, 2025 | 75.79 | 75.94 | 74.93 | 75.11 | 74.59 | -1.21% | 69,788 |
| Dec 11, 2025 | 75.74 | 76.11 | 75.59 | 76.03 | 75.50 | 0.11% | 51,430 |
| Dec 10, 2025 | 75.43 | 76.09 | 75.39 | 75.95 | 75.42 | 0.43% | 104,933 |
| Dec 9, 2025 | 75.67 | 75.85 | 75.61 | 75.62 | 75.10 | 0.01% | 80,671 |
| Dec 8, 2025 | 76.28 | 76.28 | 75.55 | 75.62 | 75.09 | -0.52% | 52,126 |
| Dec 5, 2025 | 76.02 | 76.24 | 75.87 | 76.01 | 75.48 | 0.24% | 56,837 |
| Dec 4, 2025 | 76.02 | 76.02 | 75.60 | 75.83 | 75.30 | 0.08% | 57,076 |
| Dec 3, 2025 | 75.46 | 75.90 | 75.43 | 75.77 | 75.24 | 0.15% | 54,237 |