NasdaqGM - Nasdaq Real Time Price USD

JPMorgan Equity Focus ETF (JPEF)

65.94
-0.12
(-0.18%)
As of 3:38:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202565.4466.0365.2965.9465.9448,592
May 22, 202566.1966.4065.7466.0666.0681,400
May 21, 202566.9367.0766.0766.0766.07139,700
May 20, 202567.4467.4467.0167.3467.3467,400
May 19, 202567.0567.7066.8667.6367.63105,600
May 16, 202567.4467.5567.0767.5467.5460,500
May 15, 202566.7267.2566.6367.2367.23116,300
May 14, 202567.2267.2266.6566.8566.8580,300
May 13, 202566.8667.2266.6767.0067.00361,600
May 12, 202566.5566.7466.1066.7466.7477,300
May 9, 202564.8764.8764.3064.5264.52102,500
May 8, 202564.6365.2664.4164.6464.64170,200
May 7, 202564.2264.4663.8664.2764.2740,800
May 6, 202563.7164.2063.7163.8263.8256,700
May 5, 202564.0364.6163.9964.2864.28104,600
May 2, 202564.4864.8064.1864.6364.63240,000
May 1, 202564.1164.3563.6763.7163.7173,700
Apr 30, 202562.1763.3661.6963.0863.08353,800
Apr 29, 202562.6963.2262.5463.0763.0784,000
Apr 28, 202562.9562.9562.1162.7562.7565,900
Apr 25, 202562.6262.6962.0462.5962.59138,200
Apr 24, 202561.4362.4661.1262.4662.46247,000
Apr 23, 202561.8062.2160.9961.1961.19182,800
Apr 22, 202559.5860.3959.3960.2460.24116,400
Apr 21, 202559.9159.9158.0658.6958.69125,900
Apr 17, 202560.6160.7060.0060.2460.24148,100
Apr 16, 202561.2261.3159.7660.2560.25255,100
Apr 15, 202561.8062.2461.4461.5761.5787,500
Apr 14, 202562.5062.5061.2861.7061.7072,700
Apr 11, 202559.9061.4259.7461.3461.34289,200
Apr 10, 202561.5861.5858.7060.3060.30214,900
Apr 9, 202556.8362.6756.8362.4562.45370,800
Apr 8, 202560.1060.2856.4957.3257.32241,000
Apr 7, 202556.1159.6955.4657.7957.79401,600
Apr 4, 202560.0660.0657.9357.9757.97422,400
Apr 3, 202561.8462.4861.2961.3861.38327,600
Apr 2, 202563.3864.6963.3864.4164.41150,900
Apr 1, 202563.6764.0563.0263.9163.91185,900
Mar 31, 202562.3963.7962.2563.6663.6695,400
Mar 28, 202564.4164.4163.1063.2563.25121,900
Mar 27, 202564.7464.8764.2764.4664.46131,900
Mar 26, 202565.5265.5264.5964.8264.8262,800
Mar 25, 202565.6065.6565.3365.4865.48215,800
Mar 24, 202565.0565.4564.9065.3665.36101,500
Mar 21, 202563.9164.1963.5764.1864.18141,400
Mar 20, 202563.9864.7863.8664.1864.18173,000
Mar 19, 202563.8264.6263.5664.2464.24111,800
Mar 18, 202564.0364.0363.2663.5263.52159,300
Mar 17, 202563.7764.4163.7764.1664.1670,100
Mar 14, 202563.0963.9163.0763.8663.86114,200
Mar 13, 202563.5063.5062.3262.5462.54259,800
Mar 12, 202563.9364.1263.0463.4563.45100,800
Mar 11, 202563.6463.9262.8463.3263.32159,400
Mar 10, 202564.5164.5163.0063.6463.64175,600
Mar 7, 202564.9065.3163.9665.1965.19125,600
Mar 6, 202565.0765.6164.5464.8164.8191,900
Mar 5, 202565.2966.2264.8966.1066.1091,600
Mar 4, 202565.7666.1764.7165.2865.28163,700
Mar 3, 202567.6867.6865.7066.1366.13176,700
Feb 28, 202566.4967.3266.1067.3267.32116,200
Feb 27, 202567.9767.9766.4666.4866.48275,600
Feb 26, 202567.7068.0467.1967.4867.4881,500
Feb 25, 202567.4667.4866.6267.2167.2194,000
Feb 24, 202568.0868.0867.3767.4467.44174,600
Feb 21, 202568.8968.8967.6267.7267.72100,600
Feb 20, 202569.2569.2568.4668.8768.87311,700
Feb 19, 202569.0269.2668.7369.2669.26158,300
Feb 18, 202568.8669.0068.6168.9368.93130,900
Feb 14, 202569.0569.1368.8868.8968.89128,500
Feb 13, 202568.6869.0568.3969.0369.03158,900
Feb 12, 202568.3768.5868.1368.4468.44379,700
Feb 11, 202568.7469.0168.5868.9568.95794,200
Feb 10, 202568.8968.9468.6268.9068.90122,300
Feb 7, 202569.0969.2168.3268.4068.40192,500
Feb 6, 202569.0369.0968.5168.9568.9592,300
Feb 5, 202568.6868.7868.2468.7668.7686,400
Feb 4, 202568.4368.5768.1668.4568.45161,900
Feb 3, 202567.7868.5767.5168.3368.33163,100
Jan 31, 202569.3069.5668.6468.7268.72204,800
Jan 30, 202569.1469.3468.7769.1569.15114,900
Jan 29, 202569.0469.0468.4768.6968.69115,700
Jan 28, 202568.6869.2068.4469.1469.14101,200
Jan 27, 202568.2168.7668.2168.6868.68103,400
Jan 24, 202570.0170.1669.7369.9069.90134,500
Jan 23, 202569.7369.9869.5269.9869.98178,100
Jan 22, 202569.9169.9169.6569.7069.70162,400
Jan 21, 202569.1369.3668.9569.3569.35135,200
Jan 17, 202568.8668.8668.4468.6368.63124,100
Jan 16, 202568.3668.4168.0468.1768.17206,100
Jan 15, 202567.8168.2267.7268.1668.16175,700
Jan 14, 202567.1367.1366.4266.8966.89145,000
Jan 13, 202566.1166.8165.9066.8066.80162,200
Jan 10, 202566.9867.2366.3966.6266.62345,400
Jan 8, 202567.2467.6367.0967.5967.59141,400
Jan 7, 202568.6468.6467.1567.4067.40158,200
Jan 6, 202568.3868.7268.0268.2168.2190,400
Jan 3, 202567.5467.9767.3667.8767.87107,000
Jan 2, 202567.6367.9066.7467.1867.18143,100
Dec 31, 202467.6167.6166.9667.1167.1180,800
Dec 30, 202467.3467.6466.7867.3267.3292,500
Dec 27, 202468.3568.3567.4968.0168.0155,900
Dec 26, 202468.5068.7668.2868.6868.6873,100
Dec 24, 2024 0.388 Dividend
Dec 24, 202468.0768.6468.0368.6468.6432,300
Dec 23, 202468.0868.3767.6268.3367.94216,800
Dec 20, 202466.7468.3566.7467.8267.43292,400
Dec 19, 202467.8067.9867.0267.0766.69149,500
Dec 18, 202469.6369.6367.1667.1966.81310,100
Dec 17, 202469.6369.6369.1969.4169.02141,500
Dec 16, 2024 0.092 Dividend
Dec 16, 202469.7670.0069.6669.9069.50116,600
Dec 13, 202469.8469.8469.3369.5369.04156,600
Dec 12, 202469.7069.7069.3869.3868.89107,500
Dec 11, 202469.5669.7969.5169.7369.2484,400
Dec 10, 202469.6569.6569.0469.1668.68116,200
Dec 9, 202470.0170.0169.3869.4768.9877,400
Dec 6, 202469.7470.0969.7469.9969.5051,600
Dec 5, 202469.9069.9669.6969.8069.3187,000
Dec 4, 202469.7169.7969.5069.7869.29116,200
Dec 3, 202469.5769.5769.1569.4068.91156,100
Dec 2, 202469.5269.5269.2369.3468.8673,200
Nov 29, 202469.1969.4969.1769.3468.8660,800
Nov 27, 202469.3069.3068.9569.0468.56118,000
Nov 26, 202468.9569.2668.7969.2468.7672,300
Nov 25, 202468.8969.0468.4368.6968.2175,700
Nov 22, 202468.4568.4768.2168.4367.9566,900
Nov 21, 202468.4468.5667.8168.3967.91118,100
Nov 20, 202468.1368.1367.4668.0867.60106,200
Nov 19, 202467.5268.1167.4268.0467.5686,200
Nov 18, 202467.8568.0867.6367.8867.4195,700
Nov 15, 202468.1468.1567.5467.7767.30106,200
Nov 14, 202469.0069.0068.4368.5468.0690,000
Nov 13, 202469.1069.1868.7468.8868.40343,200
Nov 12, 202469.2869.2968.6868.9568.47287,600
Nov 11, 202469.2269.2268.9669.0868.6074,400
Nov 8, 202468.7269.1768.5968.9868.50155,800
Nov 7, 202468.1168.5268.0668.4567.9767,000
Nov 6, 202467.5968.0067.3167.9567.47132,600
Nov 5, 202465.3566.0665.3566.0665.6039,300
Nov 4, 202465.5065.5064.9965.2364.7729,600
Nov 1, 202465.5365.9665.4065.4564.9952,500
Oct 31, 202466.0966.0965.1165.1164.6577,500
Oct 30, 202466.6767.0666.5466.6866.2175,500
Oct 29, 202466.5866.9566.4766.8366.3669,800
Oct 28, 202466.7966.8166.6366.6966.2275,600
Oct 25, 202466.8867.0466.3466.3865.9262,700
Oct 24, 202466.4466.4666.1466.3965.9353,900
Oct 23, 202466.9366.9366.0366.4265.9677,800
Oct 22, 202466.9367.2466.8967.0966.6264,100
Oct 21, 202467.3567.3566.7967.1566.6873,700
Oct 18, 202467.3667.4067.1167.3466.8766,700
Oct 17, 202467.4667.4667.0367.0866.6154,400
Oct 16, 202466.7566.9766.5366.8966.4286,900
Oct 15, 202467.2367.2366.4666.5966.1270,100
Oct 14, 202466.9467.2766.9467.2166.7468,400
Oct 11, 202466.1566.7766.1566.7266.2556,100
Oct 10, 202466.0366.1665.8866.0765.6197,100
Oct 9, 202465.7466.1865.5266.1665.70106,300
Oct 8, 202465.4065.6765.2365.6165.1563,000
Oct 7, 202465.4665.5064.9265.0464.59196,000
Oct 4, 202465.5765.6465.0565.6465.1846,500
Oct 3, 202464.9065.0264.6964.9764.5274,800
Oct 2, 202465.0165.1164.6465.0064.5541,100
Oct 1, 202465.4965.4964.6764.9464.49312,800
Sep 30, 202465.1165.5464.8865.5365.0744,600
Sep 27, 202465.6265.6265.1465.2264.76102,200
Sep 26, 202465.8465.8465.2265.4665.00230,000
Sep 25, 202465.4765.4865.1965.3064.84117,900
Sep 24, 202465.5165.5165.0065.3864.9281,800
Sep 23, 202465.4465.5065.1965.4064.9476,600
Sep 20, 202465.2465.3964.9465.2964.8373,300
Sep 19, 202465.3765.4665.0565.3464.8854,900
Sep 18, 202464.7264.9964.2064.2563.8077,100
Sep 17, 202464.7664.7964.2464.4864.0365,900
Sep 16, 202464.2564.4364.0064.4163.9645,300
Sep 13, 202464.0564.3364.0464.2363.7864,500
Sep 12, 202463.5463.9263.2563.9163.4657,600
Sep 11, 202462.8163.4661.6663.3862.9439,100
Sep 10, 202462.7862.8262.1462.7962.3557,100
Sep 9, 202462.2462.5562.0062.4862.0437,900
Sep 6, 202462.8962.8961.6261.7061.2757,700
Sep 5, 202463.1463.2662.5262.8062.3667,200
Sep 4, 202463.0363.4262.9163.0962.6559,700
Sep 3, 202464.2764.2763.0063.2662.8238,900
Aug 30, 202464.1864.5963.7864.5764.1246,900
Aug 29, 202464.1664.4463.8163.8763.4256,500
Aug 28, 202464.1864.1863.5163.8963.4442,300
Aug 27, 202463.9764.2163.8064.1663.7187,400
Aug 26, 202464.5664.5663.9464.0963.6437,600
Aug 23, 202464.1564.3863.8464.3763.9240,700
Aug 22, 202464.4664.4663.6463.7763.3256,100
Aug 21, 202464.2064.3163.9464.2263.7736,300
Aug 20, 202464.0864.2463.8464.0063.55101,800
Aug 19, 202463.4564.1063.3864.1063.6535,800
Aug 16, 202463.0463.4563.0463.3962.9546,000
Aug 15, 202463.0363.3962.8763.3562.9154,000
Aug 14, 202462.3062.4762.0262.3861.9456,300
Aug 13, 202461.5562.0861.4462.0861.6558,400
Aug 12, 202461.3661.4160.8661.1260.6954,700
Aug 9, 202460.8961.2060.6961.1160.68100,000
Aug 8, 202460.2460.8659.8460.8360.4048,000
Aug 7, 202460.4060.8059.3359.4058.98114,900
Aug 6, 202459.4960.6159.2159.7559.3351,600
Aug 5, 202458.4059.7758.1759.0858.6783,600
Aug 2, 202461.0461.0460.1360.7660.3452,500
Aug 1, 202463.2863.3361.5861.9761.5474,600
Jul 31, 202462.6163.1262.5062.8062.3672,500
Jul 30, 202462.2462.2861.4461.7961.3646,600
Jul 29, 202462.4862.4861.9662.0461.6143,600
Jul 26, 202461.9262.3861.8962.1361.7061,000
Jul 25, 202461.9062.3861.2761.3660.9380,100
Jul 24, 202462.7862.7861.8161.8561.4243,700
Jul 23, 202463.4863.7163.2963.3062.8636,600
Jul 22, 202463.1763.4362.9663.3862.9451,600
Jul 19, 202463.1563.2262.5662.6662.2233,800
Jul 18, 202463.8563.8562.8563.1262.6836,100
Jul 17, 202463.7763.8363.3963.4362.99311,300
Jul 16, 202464.3864.5064.2164.4864.0349,900
Jul 15, 202464.2364.4063.9164.0863.6346,700
Jul 12, 202463.7964.4463.7764.0063.55182,600
Jul 11, 202464.2764.2763.5563.6763.2249,900
Jul 10, 202463.7764.1963.6064.1863.73148,200
Jul 9, 202463.6763.6763.4863.5563.1145,800
Jul 8, 202463.4763.5663.2663.4463.00191,400
Jul 5, 202463.0163.3362.9463.2662.82151,200
Jul 3, 202462.6462.8962.6462.8962.4539,200
Jul 2, 202462.2162.6562.0862.6562.2186,200
Jul 1, 202462.3862.3862.0162.3661.9266,000
Jun 28, 202462.7663.0462.2262.3661.9252,400
Jun 27, 202462.6762.6762.3562.5662.1258,100
Jun 26, 202462.3362.5262.1762.5062.0644,400
Jun 25, 202462.3662.4062.0962.4061.9662,300
Jun 24, 202462.3862.6562.1662.1961.7647,600
Jun 21, 202462.5062.5062.2262.2861.8431,500
Jun 20, 202462.8262.8762.2762.5462.1074,100
Jun 18, 202462.6162.6662.4362.6662.22115,100
Jun 17, 202462.0062.6661.8762.5362.0968,000
Jun 14, 202461.6861.9861.5061.9861.5550,700
Jun 13, 202461.8661.8861.4261.8661.4361,500
Jun 12, 202461.6061.7561.3661.5661.1366,500
Jun 11, 202460.8661.0060.5461.0060.57159,800
Jun 10, 202460.6761.0560.5161.0560.6271,800
Jun 7, 202460.6160.9960.4660.7160.2965,600
Jun 6, 202460.8460.8760.4960.7260.30191,800
Jun 5, 202460.3360.7660.0560.7660.34143,600
Jun 4, 202459.8360.0059.5559.9359.5157,200
Jun 3, 202460.1360.1359.2859.8859.4637,300
May 31, 202459.5459.8558.8159.8559.43688,700
May 30, 202459.5959.6559.1559.3158.90151,500
May 29, 202459.7459.7459.5559.6559.2380,200
May 28, 202460.2460.2459.8060.1559.7352,900
May 24, 202459.8860.0859.7360.0659.6465,000
May 23, 202460.5660.5759.5859.7359.3167,100

Related Tickers