JFLI Historical Prices
JPMorgan Flexible Income ETF · daily open, high, low, close & volume
Trading days
249
Period high
54.99
Period low
49.03
Period change
+2.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 52.54 | 52.70 | 52.51 | 52.67 | +0.08% | 3,890 |
| Oct 28, 2026 | 52.54 | 52.65 | 52.53 | 52.62 | +0.06% | 4,410 |
| Oct 27, 2026 | 52.33 | 52.61 | 52.32 | 52.59 | +0.72% | 3,756 |
| Oct 26, 2026 | 52.30 | 52.30 | 52.22 | 52.22 | +0.36% | 2,245 |
| Oct 23, 2026 | 51.99 | 52.05 | 51.95 | 52.03 | -0.30% | 4,794 |
| Oct 22, 2026 | 52.28 | 52.29 | 52.15 | 52.19 | -0.72% | 4,573 |
| Oct 21, 2026 | 52.48 | 52.58 | 52.48 | 52.56 | +0.45% | 1,009 |
| Oct 20, 2026 | 52.15 | 52.51 | 52.15 | 52.32 | +0.34% | 14,457 |
| Oct 19, 2026 | 52.29 | 52.29 | 52.15 | 52.15 | +0.02% | 2,868 |
| Oct 16, 2026 | 52.52 | 52.52 | 52.04 | 52.14 | -0.87% | 3,351 |
| Oct 15, 2026 | 52.38 | 52.59 | 52.30 | 52.59 | +0.24% | 6,518 |
| Oct 14, 2026 | 52.55 | 52.55 | 52.46 | 52.46 | -0.86% | 1,285 |
| Oct 13, 2026 | 52.95 | 52.97 | 52.81 | 52.92 | -0.10% | 4,693 |
| Oct 12, 2026 | 53.01 | 53.06 | 52.94 | 52.98 | -0.06% | 11,041 |
| Oct 9, 2026 | 52.98 | 53.05 | 52.91 | 53.01 | +0.13% | 6,932 |
| Oct 8, 2026 | 52.81 | 52.94 | 52.79 | 52.94 | -0.12% | 5,085 |
| Oct 7, 2026 | 53.10 | 53.10 | 52.90 | 53.01 | -0.47% | 5,701 |
| Oct 6, 2026 | 53.27 | 53.31 | 53.24 | 53.26 | -0.12% | 4,405 |
| Oct 5, 2026 | 53.25 | 53.39 | 53.22 | 53.32 | +0.43% | 9,489 |
| Oct 2, 2026 | 53.24 | 53.40 | 53.02 | 53.09 | +0.50% | 10,036 |
| Oct 1, 2026 | 53.00 | 53.00 | 52.54 | 52.83 | -0.33% | 4,502 |
| Sep 30, 2026 | 53.14 | 53.14 | 53.00 | 53.01 | +0.07% | 7,839 |
| Sep 29, 2026 | 52.92 | 53.00 | 52.91 | 52.97 | -0.20% | 2,807 |
| Sep 28, 2026 | 53.06 | 53.11 | 52.90 | 53.08 | -0.46% | 7,089 |
| Sep 25, 2026 | 53.18 | 53.33 | 53.18 | 53.32 | +0.39% | 4,041 |
| Sep 24, 2026 | 53.16 | 53.16 | 53.05 | 53.12 | -0.22% | 4,052 |
| Sep 23, 2026 | 53.45 | 53.45 | 53.23 | 53.23 | -0.92% | 2,291 |
| Sep 22, 2026 | 53.64 | 53.75 | 53.64 | 53.73 | +0.21% | 2,072 |
| Sep 21, 2026 | 53.44 | 53.62 | 53.44 | 53.62 | +0.92% | 1,852 |
| Sep 18, 2026 | 52.98 | 53.13 | 52.98 | 53.13 | -0.18% | 1,894 |
| Sep 17, 2026 | 53.21 | 53.23 | 53.16 | 53.23 | +0.91% | 2,417 |
| Sep 16, 2026 | 53.07 | 53.07 | 52.68 | 52.75 | -0.24% | 6,136 |
| Sep 15, 2026 | 53.06 | 53.06 | 52.84 | 52.87 | -0.62% | 3,061 |
| Sep 14, 2026 | 53.07 | 53.32 | 53.07 | 53.20 | -0.34% | 1,182 |
| Sep 11, 2026 | 53.55 | 53.62 | 53.25 | 53.38 | -0.54% | 4,518 |
| Sep 9, 2026 | 53.85 | 53.85 | 53.65 | 53.67 | -0.37% | 6,635 |
| Sep 8, 2026 | 54.07 | 54.07 | 53.87 | 53.87 | -0.11% | 2,981 |
| Sep 4, 2026 | 53.78 | 54.00 | 53.78 | 53.93 | -0.55% | 8,827 |
| Sep 3, 2026 | 54.08 | 54.51 | 54.00 | 54.23 | +0.64% | 14,074 |
| Sep 2, 2026 | 53.80 | 53.92 | 53.80 | 53.88 | -0.39% | 2,430 |
| Aug 31, 2026 | 54.12 | 54.12 | 54.03 | 54.09 | -0.17% | 1,461 |
| Aug 28, 2026 | 54.38 | 54.41 | 54.19 | 54.19 | -0.26% | 1,295 |
| Aug 27, 2026 | 54.32 | 54.33 | 54.22 | 54.33 | +0.06% | 723 |
| Aug 26, 2026 | 54.33 | 54.33 | 54.30 | 54.30 | -0.04% | 551 |
| Aug 25, 2026 | 54.25 | 54.32 | 54.25 | 54.32 | +0.34% | 1,693 |
| Aug 24, 2026 | 54.20 | 54.21 | 53.93 | 54.14 | -0.18% | 2,246 |
| Aug 21, 2026 | 54.19 | 54.26 | 54.19 | 54.23 | +0.20% | 3,080 |
| Aug 20, 2026 | 54.16 | 54.23 | 54.13 | 54.13 | -0.25% | 1,353 |
| Aug 19, 2026 | 54.29 | 54.38 | 54.26 | 54.26 | +0.18% | 2,105 |
| Aug 18, 2026 | 54.21 | 54.31 | 54.12 | 54.16 | -0.65% | 4,728 |
| Aug 17, 2026 | 54.69 | 54.69 | 54.52 | 54.52 | -0.06% | 921 |
| Aug 14, 2026 | 54.57 | 54.61 | 54.55 | 54.55 | +0.13% | 1,576 |
| Aug 13, 2026 | 54.45 | 54.51 | 54.45 | 54.48 | +0.55% | 812 |
| Aug 12, 2026 | 54.23 | 54.23 | 54.19 | 54.19 | +0.31% | 1,430 |
| Aug 11, 2026 | 54.03 | 54.10 | 54.02 | 54.02 | +0.26% | 2,868 |
| Aug 10, 2026 | 53.83 | 53.89 | 53.83 | 53.88 | -0.21% | 1,221 |
| Aug 7, 2026 | 53.91 | 53.99 | 53.87 | 53.99 | +0.64% | 18,272 |
| Aug 6, 2026 | 53.90 | 53.90 | 53.63 | 53.65 | -0.91% | 2,197 |
| Aug 5, 2026 | 54.31 | 54.31 | 54.14 | 54.14 | -0.04% | 655 |
| Aug 4, 2026 | 53.80 | 54.24 | 53.80 | 54.16 | +1.21% | 12,894 |
| Aug 3, 2026 | 53.14 | 53.54 | 53.14 | 53.52 | +0.59% | 3,154 |
| Jul 31, 2026 | 53.00 | 53.26 | 53.00 | 53.20 | +0.39% | 3,179 |
| Jul 30, 2026 | 52.65 | 53.00 | 52.65 | 53.00 | +1.61% | 2,969 |
| Jul 29, 2026 | 52.55 | 52.93 | 52.16 | 52.16 | -1.21% | 3,160 |
| Jul 28, 2026 | 52.63 | 52.91 | 52.63 | 52.80 | -0.11% | 4,270 |
| Jul 27, 2026 | 53.19 | 53.19 | 52.79 | 52.86 | -0.05% | 1,922 |
| Jul 24, 2026 | 53.06 | 53.06 | 52.81 | 52.88 | -0.16% | 8,431 |
| Jul 23, 2026 | 52.95 | 53.10 | 52.78 | 52.96 | -0.93% | 3,964 |
| Jul 22, 2026 | 53.40 | 53.56 | 53.34 | 53.46 | +0.11% | 6,610 |
| Jul 21, 2026 | 53.33 | 53.42 | 53.23 | 53.40 | +0.81% | 5,430 |
| Jul 20, 2026 | 53.30 | 53.30 | 52.97 | 52.97 | -0.32% | 3,369 |
| Jul 17, 2026 | 52.79 | 53.26 | 52.79 | 53.14 | -0.61% | 4,307 |
| Jul 16, 2026 | 53.56 | 53.56 | 53.40 | 53.47 | -0.50% | 2,504 |
| Jul 15, 2026 | 53.82 | 53.82 | 53.59 | 53.73 | +0.02% | 3,727 |
| Jul 14, 2026 | 53.84 | 53.92 | 53.63 | 53.73 | +0.44% | 14,225 |
| Jul 13, 2026 | 53.75 | 53.75 | 53.45 | 53.49 | -0.65% | 10,944 |
| Jul 10, 2026 | 53.86 | 53.98 | 53.77 | 53.84 | +0.25% | 1,901 |
| Jul 9, 2026 | 53.65 | 53.77 | 53.48 | 53.71 | +0.60% | 9,538 |
| Jul 8, 2026 | 53.13 | 53.43 | 53.13 | 53.39 | -0.20% | 6,093 |
| Jul 7, 2026 | 53.66 | 53.72 | 53.41 | 53.49 | -1.34% | 4,542 |
| Jul 6, 2026 | 54.19 | 54.26 | 54.19 | 54.22 | +0.70% | 7,172 |
| Jul 2, 2026 | 54.24 | 54.34 | 53.71 | 53.84 | -0.46% | 2,793 |
| Jul 1, 2026 | 54.14 | 54.24 | 54.07 | 54.09 | -0.63% | 1,882 |
| Jun 30, 2026 | 54.35 | 54.48 | 54.35 | 54.43 | +0.72% | 15,762 |
| Jun 29, 2026 | 53.72 | 54.05 | 53.72 | 54.05 | +0.81% | 1,606 |
| Jun 26, 2026 | 53.45 | 53.76 | 53.45 | 53.61 | -0.32% | 1,494 |
| Jun 25, 2026 | 53.68 | 53.90 | 53.68 | 53.79 | +0.57% | 7,727 |
| Jun 24, 2026 | 53.75 | 53.75 | 53.42 | 53.48 | -0.49% | 3,563 |
| Jun 23, 2026 | 53.66 | 53.92 | 53.65 | 53.74 | -1.27% | 4,750 |
| Jun 22, 2026 | 54.62 | 54.62 | 54.43 | 54.43 | +0.16% | 4,632 |
| Jun 18, 2026 | 54.76 | 54.76 | 54.33 | 54.34 | +0.83% | 32,239 |
| Jun 17, 2026 | 54.48 | 54.48 | 53.90 | 53.90 | -0.89% | 2,644 |
| Jun 16, 2026 | 54.56 | 54.56 | 54.38 | 54.38 | -0.22% | 2,521 |
| Jun 15, 2026 | 54.51 | 54.59 | 54.50 | 54.50 | +1.26% | 2,057 |
| Jun 12, 2026 | 53.73 | 53.85 | 53.73 | 53.82 | +0.50% | 13,708 |
| Jun 11, 2026 | 52.07 | 53.64 | 52.07 | 53.55 | +1.89% | 4,426 |
| Jun 10, 2026 | 52.88 | 52.94 | 52.56 | 52.56 | -0.95% | 3,325 |
| Jun 9, 2026 | 53.16 | 53.16 | 52.25 | 53.06 | -0.17% | 4,581 |
| Jun 8, 2026 | 53.27 | 53.30 | 53.11 | 53.16 | +0.43% | 7,819 |
| Jun 5, 2026 | 53.55 | 53.60 | 52.92 | 52.92 | -2.34% | 6,984 |
| Jun 4, 2026 | 54.43 | 54.43 | 54.01 | 54.19 | -0.54% | 6,885 |
| Jun 3, 2026 | 54.55 | 54.57 | 54.49 | 54.49 | -0.32% | 4,491 |
| Jun 2, 2026 | 54.58 | 54.80 | 54.54 | 54.66 | +0.46% | 8,140 |
| Jun 1, 2026 | 54.99 | 54.99 | 54.23 | 54.41 | +0.05% | 4,224 |
| May 29, 2026 | 54.38 | 54.59 | 54.26 | 54.39 | +0.31% | 16,271 |
| May 28, 2026 | 53.88 | 54.29 | 53.88 | 54.22 | +0.38% | 2,122 |
| May 27, 2026 | 54.01 | 54.02 | 54.01 | 54.02 | +0.05% | 892 |
| May 26, 2026 | 53.99 | 54.05 | 53.94 | 53.99 | +0.65% | 2,184 |
| May 22, 2026 | 53.58 | 53.71 | 53.58 | 53.64 | +0.20% | 5,031 |
| May 21, 2026 | 53.12 | 53.54 | 53.00 | 53.53 | +0.39% | 5,616 |
| May 20, 2026 | 52.92 | 53.32 | 52.92 | 53.32 | +1.03% | 1,642 |
| May 19, 2026 | 52.91 | 52.91 | 52.78 | 52.78 | -0.37% | 1,002 |
| May 18, 2026 | 52.90 | 53.04 | 52.90 | 52.97 | +0.10% | 2,031 |
| May 15, 2026 | 53.00 | 53.04 | 52.90 | 52.92 | -1.15% | 1,878 |
| May 14, 2026 | 53.49 | 53.53 | 53.49 | 53.53 | +0.20% | 1,388 |
| May 13, 2026 | 53.39 | 53.46 | 53.39 | 53.42 | +0.42% | 697 |
| May 12, 2026 | 53.38 | 53.38 | 52.90 | 53.20 | -0.36% | 8,790 |
| May 11, 2026 | 53.23 | 53.44 | 53.23 | 53.40 | +0.13% | 13,853 |
| May 8, 2026 | 53.30 | 53.37 | 53.18 | 53.32 | +0.32% | 15,459 |
| May 7, 2026 | 53.32 | 53.32 | 53.15 | 53.15 | -0.47% | 2,695 |
| May 6, 2026 | 53.19 | 53.42 | 53.19 | 53.41 | +0.46% | 2,195 |
| May 5, 2026 | 53.04 | 53.26 | 53.04 | 53.16 | +0.69% | 11,046 |
| May 4, 2026 | 52.88 | 53.13 | 52.80 | 52.80 | -0.41% | 14,998 |
| May 1, 2026 | 53.03 | 53.24 | 52.95 | 53.01 | +0.21% | 11,442 |
| Apr 30, 2026 | 52.62 | 52.90 | 52.62 | 52.90 | +1.08% | 7,645 |
| Apr 29, 2026 | 52.39 | 52.39 | 52.33 | 52.33 | -0.21% | 1,811 |
| Apr 28, 2026 | 52.50 | 52.50 | 52.45 | 52.45 | -0.37% | 3,773 |
| Apr 27, 2026 | 52.68 | 52.68 | 52.60 | 52.64 | -0.01% | 4,398 |
| Apr 24, 2026 | 52.56 | 52.67 | 52.56 | 52.65 | +0.50% | 1,371 |
| Apr 23, 2026 | 52.58 | 52.58 | 52.36 | 52.38 | -0.28% | 7,705 |
| Apr 22, 2026 | 52.55 | 52.56 | 52.45 | 52.53 | +0.26% | 4,387 |
| Apr 21, 2026 | 52.70 | 52.70 | 52.40 | 52.40 | -0.28% | 7,320 |
| Apr 20, 2026 | 52.61 | 52.70 | 52.52 | 52.55 | -0.09% | 2,617 |
| Apr 17, 2026 | 52.54 | 52.69 | 52.52 | 52.60 | +0.66% | 1,650 |
| Apr 16, 2026 | 52.23 | 52.29 | 52.20 | 52.25 | -0.03% | 2,197 |
| Apr 15, 2026 | 52.24 | 52.30 | 52.10 | 52.26 | +0.07% | 4,766 |
| Apr 14, 2026 | 52.40 | 52.40 | 52.01 | 52.23 | +0.67% | 3,922 |
| Apr 13, 2026 | 51.62 | 51.88 | 51.60 | 51.88 | +0.52% | 1,064 |
| Apr 10, 2026 | 51.65 | 51.70 | 51.57 | 51.61 | +0.10% | 6,317 |
| Apr 9, 2026 | 51.32 | 51.62 | 51.32 | 51.56 | +0.31% | 3,691 |
| Apr 8, 2026 | 51.40 | 51.51 | 51.31 | 51.40 | +1.68% | 2,311 |
| Apr 7, 2026 | 50.72 | 50.72 | 50.05 | 50.55 | -0.71% | 29,776 |
| Apr 6, 2026 | 50.84 | 51.00 | 50.74 | 50.91 | +0.55% | 31,922 |
| Apr 2, 2026 | 50.48 | 50.67 | 50.48 | 50.63 | +0.12% | 1,561 |
| Apr 1, 2026 | 50.61 | 50.76 | 50.57 | 50.57 | +0.79% | 1,590 |
| Mar 31, 2026 | 49.58 | 50.17 | 49.58 | 50.17 | +2.29% | 2,763 |
| Mar 30, 2026 | 49.34 | 49.38 | 49.05 | 49.05 | -0.11% | 1,196 |
| Mar 27, 2026 | 49.12 | 49.17 | 49.03 | 49.11 | -0.97% | 1,283 |
| Mar 26, 2026 | 50.16 | 50.16 | 49.59 | 49.59 | -1.52% | 2,937 |
| Mar 25, 2026 | 50.35 | 50.36 | 50.35 | 50.36 | +0.64% | 711 |
| Mar 24, 2026 | 49.93 | 50.26 | 49.88 | 50.04 | -0.26% | 4,772 |
| Mar 23, 2026 | 50.08 | 50.34 | 50.01 | 50.17 | +1.08% | 2,434 |
| Mar 20, 2026 | 50.30 | 50.30 | 49.44 | 49.63 | -1.63% | 10,944 |
| Mar 19, 2026 | 50.21 | 50.46 | 50.00 | 50.46 | -0.03% | 4,704 |
| Mar 18, 2026 | 50.92 | 50.94 | 50.47 | 50.47 | -1.37% | 2,862 |
| Mar 17, 2026 | 52.51 | 52.51 | 51.17 | 51.17 | +0.45% | 17,269 |
| Mar 16, 2026 | 51.27 | 51.27 | 50.93 | 50.94 | +1.03% | 5,462 |
| Mar 13, 2026 | 50.95 | 50.95 | 50.42 | 50.42 | -0.51% | 4,749 |
| Mar 12, 2026 | 50.91 | 50.91 | 50.68 | 50.68 | -1.24% | 2,492 |
| Mar 11, 2026 | 51.59 | 51.59 | 51.21 | 51.31 | -0.49% | 6,975 |
| Mar 10, 2026 | 51.53 | 51.91 | 51.45 | 51.57 | +0.44% | 14,726 |
| Mar 9, 2026 | 50.56 | 51.45 | 50.51 | 51.35 | +0.52% | 7,689 |
| Mar 6, 2026 | 51.20 | 51.28 | 51.08 | 51.08 | -0.91% | 3,764 |
| Mar 5, 2026 | 51.71 | 51.71 | 51.29 | 51.55 | -1.21% | 4,494 |
| Mar 4, 2026 | 51.97 | 52.25 | 51.97 | 52.18 | +0.61% | 6,056 |
| Mar 3, 2026 | 51.55 | 52.06 | 51.35 | 51.87 | -1.11% | 10,808 |
| Mar 2, 2026 | 52.30 | 52.68 | 52.26 | 52.45 | -0.38% | 3,071 |
| Feb 27, 2026 | 52.50 | 52.68 | 52.50 | 52.65 | -0.05% | 2,150 |
| Feb 26, 2026 | 52.80 | 52.80 | 52.50 | 52.68 | -0.29% | 1,769 |
| Feb 25, 2026 | 52.97 | 52.97 | 52.63 | 52.83 | +0.74% | 4,242 |
| Feb 24, 2026 | 52.28 | 52.54 | 52.28 | 52.44 | +0.29% | 1,002 |
| Feb 23, 2026 | 52.58 | 52.58 | 52.29 | 52.29 | -0.52% | 5,618 |
| Feb 20, 2026 | 52.40 | 52.77 | 52.38 | 52.57 | +0.69% | 8,084 |
| Feb 19, 2026 | 52.23 | 52.23 | 52.21 | 52.21 | -0.17% | 615 |
| Feb 18, 2026 | 52.23 | 52.35 | 52.22 | 52.30 | +0.51% | 1,930 |
| Feb 17, 2026 | 52.13 | 52.16 | 51.73 | 52.03 | -0.18% | 9,499 |
| Feb 13, 2026 | 51.95 | 52.32 | 51.93 | 52.13 | +0.17% | 15,268 |
| Feb 12, 2026 | 52.60 | 52.63 | 52.04 | 52.04 | -0.90% | 7,266 |
| Feb 11, 2026 | 52.55 | 52.60 | 52.31 | 52.51 | +0.46% | 22,639 |
| Feb 10, 2026 | 52.38 | 52.38 | 52.27 | 52.27 | -0.08% | 952 |
| Feb 9, 2026 | 51.83 | 52.38 | 51.83 | 52.31 | +0.32% | 1,612 |
| Feb 6, 2026 | 51.60 | 52.15 | 51.60 | 52.15 | +1.74% | 6,897 |
| Feb 5, 2026 | 51.37 | 51.56 | 51.23 | 51.26 | -1.37% | 8,440 |
| Feb 4, 2026 | 52.29 | 52.29 | 51.86 | 51.97 | -0.35% | 4,291 |
| Feb 3, 2026 | 52.22 | 52.27 | 51.96 | 52.15 | -0.05% | 9,098 |
| Feb 2, 2026 | 52.03 | 52.17 | 52.03 | 52.17 | +0.16% | 1,373 |
| Jan 30, 2026 | 52.12 | 52.12 | 51.95 | 52.09 | -0.37% | 1,854 |
| Jan 29, 2026 | 52.26 | 52.28 | 51.85 | 52.28 | +0.01% | 4,464 |
| Jan 28, 2026 | 52.33 | 52.33 | 52.26 | 52.27 | -0.04% | 1,103 |
| Jan 27, 2026 | 52.06 | 52.29 | 52.06 | 52.29 | +0.57% | 1,754 |
| Jan 26, 2026 | 51.96 | 52.04 | 51.95 | 52.00 | +0.37% | 2,382 |
| Jan 23, 2026 | 51.58 | 51.83 | 51.58 | 51.80 | +0.28% | 5,372 |
| Jan 22, 2026 | 51.54 | 51.79 | 51.54 | 51.66 | +0.64% | 4,687 |
| Jan 21, 2026 | 51.31 | 51.50 | 50.97 | 51.33 | +0.50% | 18,779 |
| Jan 20, 2026 | 51.17 | 51.36 | 51.04 | 51.08 | -1.12% | 5,319 |
| Jan 16, 2026 | 51.67 | 51.67 | 51.66 | 51.66 | -0.05% | 920 |
| Jan 15, 2026 | 51.73 | 51.76 | 51.68 | 51.68 | +0.20% | 2,650 |
| Jan 14, 2026 | 51.57 | 51.60 | 51.48 | 51.58 | +0.05% | 5,670 |
| Jan 13, 2026 | 51.67 | 51.85 | 51.55 | 51.56 | -0.15% | 2,610 |
| Jan 12, 2026 | 51.48 | 51.69 | 51.48 | 51.63 | +0.24% | 3,462 |
| Jan 9, 2026 | 51.18 | 51.60 | 51.14 | 51.51 | +0.39% | 7,724 |
| Jan 8, 2026 | 51.25 | 51.31 | 51.19 | 51.31 | -0.06% | 4,990 |
| Jan 7, 2026 | 51.35 | 51.49 | 51.33 | 51.34 | -0.16% | 167,157 |
| Jan 6, 2026 | 51.27 | 51.43 | 51.21 | 51.43 | +0.43% | 2,987 |
| Jan 5, 2026 | 51.10 | 51.24 | 51.10 | 51.21 | +0.76% | 7,168 |
| Jan 2, 2026 | 50.84 | 51.05 | 50.73 | 50.82 | +0.27% | 12,083 |
| Dec 31, 2025 | 50.71 | 50.76 | 50.68 | 50.68 | -1.02% | 14,383 |
| Dec 30, 2025 | 51.19 | 51.25 | 51.19 | 51.20 | +0.03% | 1,271 |
| Dec 29, 2025 | 51.10 | 51.20 | 51.10 | 51.19 | -0.08% | 1,386 |
| Dec 26, 2025 | 51.18 | 51.23 | 51.18 | 51.23 | +0.10% | 237 |
| Dec 24, 2025 | 51.07 | 51.18 | 51.07 | 51.18 | +0.29% | 353 |
| Dec 23, 2025 | 50.91 | 51.03 | 50.91 | 51.03 | +0.36% | 1,515 |
| Dec 22, 2025 | 50.81 | 50.85 | 50.75 | 50.85 | +0.23% | 1,015 |
| Dec 19, 2025 | 50.79 | 50.85 | 50.70 | 50.74 | +0.49% | 1,204 |
| Dec 18, 2025 | 50.63 | 50.63 | 50.43 | 50.49 | +0.65% | 1,398 |
| Dec 17, 2025 | 50.35 | 50.35 | 50.16 | 50.16 | -0.70% | 2,474 |
| Dec 16, 2025 | 50.55 | 50.55 | 50.44 | 50.52 | -0.13% | 3,039 |
| Dec 15, 2025 | 50.55 | 50.58 | 50.50 | 50.58 | -1.25% | 6,352 |
| Dec 12, 2025 | 51.53 | 51.53 | 51.20 | 51.22 | -0.82% | 5,425 |
| Dec 11, 2025 | 51.47 | 51.72 | 51.47 | 51.64 | +0.10% | 1,884 |
| Dec 10, 2025 | 51.13 | 51.59 | 51.13 | 51.59 | +0.52% | 14,911 |
| Dec 9, 2025 | 51.36 | 51.48 | 51.32 | 51.33 | -0.02% | 2,782 |
| Dec 8, 2025 | 51.55 | 51.55 | 51.32 | 51.34 | -0.36% | 2,932 |
| Dec 5, 2025 | 51.63 | 51.72 | 51.52 | 51.52 | +0.15% | 1,877 |
| Dec 4, 2025 | 51.49 | 51.53 | 51.44 | 51.45 | -0.65% | 1,908 |
| Dec 3, 2025 | 51.57 | 51.87 | 51.57 | 51.79 | +0.29% | 8,330 |
| Dec 2, 2025 | 51.66 | 51.66 | 51.53 | 51.63 | +0.30% | 631 |
| Dec 1, 2025 | 51.51 | 51.69 | 51.48 | 51.48 | -0.40% | 4,446 |
| Nov 28, 2025 | 51.57 | 51.69 | 51.57 | 51.69 | +0.33% | 3,475 |
| Nov 26, 2025 | 51.30 | 51.52 | 51.30 | 51.52 | +0.62% | 2,152 |
| Nov 25, 2025 | 51.05 | 51.20 | 51.05 | 51.20 | +0.70% | 506 |
| Nov 24, 2025 | 50.46 | 50.86 | 50.44 | 50.84 | +1.08% | 3,980 |
| Nov 21, 2025 | 49.86 | 50.57 | 49.84 | 50.30 | +0.58% | 7,360 |
| Nov 20, 2025 | 50.89 | 50.89 | 50.00 | 50.01 | -0.93% | 41,129 |
| Nov 19, 2025 | 50.37 | 50.60 | 50.37 | 50.48 | -0.09% | 7,952 |
| Nov 18, 2025 | 50.49 | 50.55 | 50.17 | 50.52 | -0.28% | 17,835 |
| Nov 17, 2025 | 50.67 | 50.74 | 50.34 | 50.66 | -0.21% | 55,494 |
| Nov 14, 2025 | 50.79 | 50.86 | 50.77 | 50.77 | -0.10% | 2,500 |
| Nov 13, 2025 | 51.05 | 51.05 | 50.82 | 50.82 | -1.04% | 687 |
| Nov 12, 2025 | 51.50 | 51.50 | 51.30 | 51.35 | +0.06% | 1,677 |
| Nov 11, 2025 | 51.07 | 51.33 | 51.07 | 51.32 | +0.67% | 7,313 |
| Nov 10, 2025 | 50.79 | 51.01 | 50.78 | 50.98 | +0.91% | 8,206 |
| Nov 7, 2025 | 50.30 | 50.52 | 50.19 | 50.52 | +0.11% | 3,089 |
| Nov 6, 2025 | 50.74 | 50.74 | 50.41 | 50.46 | -1.29% | 13,320 |
| Nov 5, 2025 | 51.02 | 51.12 | 51.02 | 51.12 | +0.36% | 760 |
| Nov 4, 2025 | 50.93 | 51.01 | 50.90 | 50.93 | -0.43% | 5,119 |
| Nov 3, 2025 | 51.15 | 51.16 | 51.10 | 51.16 | -0.13% | 1,537 |
| Oct 31, 2025 | 51.25 | 51.29 | 51.21 | 51.22 | +0.04% | 10,114 |
| Oct 30, 2025 | 51.25 | 51.38 | 51.20 | 51.20 | -0.24% | 1,737 |
Daily open, high, low, close and volume for JPMorgan Flexible Income ETF (JFLI). Showing 249 trading days. Unadjusted prices.