JPMorgan Managed Futures Plus ETF (JPFP)
NASDAQ: JPFP · Real-Time Price · USD
48.60
+0.03 (0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
JPFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 48.07 | 48.33 | 47.95 | 48.30 | - | -0.54% | 7,036 |
| Jun 25, 2026 | 48.87 | 48.90 | 48.48 | 48.56 | 48.56 | 0.79% | 10,089 |
| Jun 24, 2026 | 48.51 | 48.51 | 48.18 | 48.18 | 48.18 | -1.38% | 291 |
| Jun 23, 2026 | 49.62 | 49.62 | 48.85 | 48.85 | 48.85 | -1.85% | 3,402 |
| Jun 22, 2026 | 50.23 | 50.23 | 49.78 | 49.78 | 49.78 | -0.51% | 431 |
| Jun 18, 2026 | 49.85 | 50.03 | 49.78 | 50.03 | 50.03 | 1.59% | 800 |
| Jun 17, 2026 | 50.12 | 50.12 | 49.25 | 49.25 | 49.25 | -1.53% | 1,632 |
| Jun 16, 2026 | 50.28 | 50.29 | 50.00 | 50.02 | 50.01 | -0.89% | 1,376 |
| Jun 15, 2026 | 50.35 | 50.64 | 50.26 | 50.46 | 50.46 | 2.31% | 10,571 |
| Jun 12, 2026 | 49.00 | 49.40 | 49.00 | 49.32 | 49.32 | 0.67% | 1,245 |
| Jun 11, 2026 | 48.36 | 48.99 | 48.35 | 48.99 | 48.99 | 1.67% | 1,100 |
| Jun 10, 2026 | 51.46 | 51.46 | 48.19 | 48.19 | 48.19 | -1.78% | 452 |
| Jun 9, 2026 | 48.89 | 49.06 | 48.78 | 49.06 | 49.06 | -1.12% | 2,272 |
| Jun 8, 2026 | 49.47 | 49.96 | 49.46 | 49.62 | 49.62 | 0.30% | 2,069 |
| Jun 5, 2026 | 50.48 | 50.49 | 49.37 | 49.47 | 49.47 | -3.14% | 13,159 |
| Jun 4, 2026 | 50.48 | 51.25 | 50.40 | 51.07 | 51.07 | 0.57% | 2,785 |
| Jun 3, 2026 | 50.76 | 50.87 | 50.76 | 50.78 | 50.78 | -0.76% | 2,217 |
| Jun 2, 2026 | 51.11 | 51.27 | 51.06 | 51.17 | 51.17 | 0.68% | 6,149 |
| Jun 1, 2026 | 50.75 | 50.83 | 50.75 | 50.83 | 50.83 | 0.82% | 788 |
| May 29, 2026 | 50.61 | 50.61 | 50.34 | 50.41 | 50.41 | 0.34% | 1,051 |