JPMorgan Equity Focus ETF (JPEF) Historical Stock Data
68.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPEF is down -0.18% a day on average. There have been 11 days where JPMorgan Equity Focus ETF closed green and 19 days where JPEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 68.07 | 68.64 | ↑$0.57 (0.84%) | 68.03 | 68.64 | 32.26K |
| 2024-12-23 | 67.93 | 68.33 | ↑$0.40 (0.59%) | 67.62 | 68.37 | 216.76K |
| 2024-12-20 | 66.74 | 67.82 | ↑$1.08 (1.62%) | 66.74 | 68.35 | 291.87K |
| 2024-12-19 | 67.80 | 67.07 | ↓$0.73 (-1.08%) | 67.03 | 67.98 | 149.22K |
| 2024-12-18 | 69.63 | 67.19 | ↓$2.44 (-3.50%) | 67.16 | 69.63 | 309.99K |
| 2024-12-17 | 69.63 | 69.41 | ↓$0.22 (-0.32%) | 69.20 | 69.63 | 126.74K |
| 2024-12-16 | 69.76 | 69.90 | ↑$0.14 (0.20%) | 69.66 | 70.00 | 116.27K |
| 2024-12-13 | 69.84 | 69.53 | ↓$0.31 (-0.44%) | 69.33 | 69.84 | 156.56K |
| 2024-12-12 | 69.70 | 69.38 | ↓$0.32 (-0.46%) | 69.38 | 69.70 | 107.46K |
| 2024-12-11 | 69.56 | 69.73 | ↑$0.17 (0.24%) | 69.51 | 69.79 | 84.36K |
| 2024-12-10 | 69.65 | 69.16 | ↓$0.49 (-0.70%) | 69.04 | 69.65 | 116.19K |
| 2024-12-09 | 70.01 | 69.47 | ↓$0.54 (-0.77%) | 69.38 | 70.01 | 77.28K |
| 2024-12-06 | 69.74 | 69.99 | ↑$0.25 (0.36%) | 69.74 | 70.09 | 51.47K |
| 2024-12-05 | 69.90 | 69.80 | ↓$0.10 (-0.14%) | 69.69 | 69.96 | 86.92K |
| 2024-12-04 | 69.71 | 69.78 | ↑$0.07 (0.10%) | 69.51 | 69.79 | 116.17K |
| 2024-12-03 | 69.57 | 69.40 | ↓$0.17 (-0.24%) | 69.15 | 69.57 | 156.08K |
| 2024-12-02 | 69.52 | 69.34 | ↓$0.18 (-0.26%) | 69.23 | 69.52 | 73.18K |
| 2024-11-29 | 69.19 | 69.34 | ↑$0.15 (0.22%) | 69.17 | 69.49 | 60.83K |
| 2024-11-27 | 69.30 | 69.04 | ↓$0.26 (-0.38%) | 68.96 | 69.30 | 117.99K |
| 2024-11-26 | 68.95 | 69.24 | ↑$0.29 (0.42%) | 68.80 | 69.26 | 72.08K |
| 2024-11-25 | 68.89 | 68.69 | ↓$0.20 (-0.29%) | 68.43 | 69.03 | 75.60K |
| 2024-11-22 | 68.45 | 68.43 | ↓$0.02 (-0.03%) | 68.21 | 68.47 | 66.87K |
| 2024-11-21 | 68.44 | 68.39 | ↓$0.05 (-0.07%) | 67.81 | 68.56 | 117.89K |
| 2024-11-20 | 68.13 | 68.08 | ↓$0.05 (-0.07%) | 67.46 | 68.13 | 106.21K |
| 2024-11-19 | 67.52 | 68.04 | ↑$0.52 (0.77%) | 67.42 | 68.11 | 85.98K |
| 2024-11-18 | 67.85 | 67.88 | ↑$0.03 (0.04%) | 67.63 | 68.08 | 95.22K |
| 2024-11-15 | 68.14 | 67.77 | ↓$0.37 (-0.54%) | 67.54 | 68.15 | 106.06K |
| 2024-11-14 | 69.00 | 68.54 | ↓$0.46 (-0.67%) | 68.46 | 69.00 | 89.82K |
| 2024-11-13 | 69.10 | 68.88 | ↓$0.22 (-0.32%) | 68.74 | 69.18 | 130.83K |
| 2024-11-12 | 69.28 | 68.95 | ↓$0.33 (-0.48%) | 68.68 | 69.29 | 287.40K |
Create an account or log in to view more rows.
$JPEF I like the stock!
$JPEF Holding Pattern
$JPEF Short again!! 😀 😀
$JPEF green monday
$JPEF oh my!
$JPEF Monday will be very interesting.
$JPEF good support.....
$JPEF might get a sell off today
$JPEF what happen
$JPEF over a thousand shares in now