JPMorgan Equity Focus ETF (JPEF) Historical Stock Data
74.56 ↑0.52 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPEF is down -0.03% a day on average. There have been 14 days where JPMorgan Equity Focus ETF closed green and 16 days where JPEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 74.30 | 74.56 | ↑$0.26 (0.35%) | 74.30 | 74.62 | 56.93K |
| 2025-12-18 | 74.21 | 74.04 | ↓$0.17 (-0.23%) | 73.91 | 74.48 | 134.50K |
| 2025-12-17 | 74.37 | 73.59 | ↓$0.78 (-1.05%) | 73.59 | 74.38 | 53.05K |
| 2025-12-16 | 74.29 | 74.23 | ↓$0.06 (-0.08%) | 73.85 | 74.43 | 46.11K |
| 2025-12-15 | 75.39 | 74.93 | ↓$0.46 (-0.62%) | 74.72 | 75.44 | 55.09K |
| 2025-12-12 | 75.79 | 75.11 | ↓$0.68 (-0.90%) | 74.93 | 75.94 | 66.26K |
| 2025-12-11 | 75.74 | 76.03 | ↑$0.29 (0.38%) | 75.63 | 76.11 | 40.66K |
| 2025-12-10 | 75.43 | 75.95 | ↑$0.52 (0.69%) | 75.39 | 76.09 | 99.31K |
| 2025-12-09 | 75.67 | 75.62 | ↓$0.05 (-0.06%) | 75.61 | 75.85 | 66.18K |
| 2025-12-08 | 76.21 | 75.62 | ↓$0.60 (-0.78%) | 75.57 | 76.28 | 45.38K |
| 2025-12-05 | 76.02 | 76.01 | ↓$0.01 (-0.01%) | 75.88 | 76.24 | 46.59K |
| 2025-12-04 | 76.02 | 75.83 | ↓$0.19 (-0.25%) | 75.60 | 76.02 | 41.32K |
| 2025-12-03 | 75.46 | 75.77 | ↑$0.31 (0.40%) | 75.43 | 75.90 | 49.31K |
| 2025-12-02 | 75.70 | 75.65 | ↓$0.05 (-0.07%) | 75.44 | 75.77 | 39.28K |
| 2025-12-01 | 75.46 | 75.45 | ↓$0.01 (-0.01%) | 75.39 | 75.87 | 36.79K |
| 2025-11-28 | 75.56 | 75.86 | ↑$0.30 (0.40%) | 75.56 | 75.87 | 8.94K |
| 2025-11-26 | 75.27 | 75.55 | ↑$0.28 (0.37%) | 75.27 | 75.70 | 28.59K |
| 2025-11-25 | 74.33 | 75.04 | ↑$0.71 (0.96%) | 73.87 | 75.13 | 59.16K |
| 2025-11-24 | 73.57 | 74.29 | ↑$0.72 (0.98%) | 73.39 | 74.39 | 68.96K |
| 2025-11-21 | 72.69 | 73.09 | ↑$0.40 (0.55%) | 72.28 | 73.65 | 44.48K |
| 2025-11-20 | 74.44 | 72.37 | ↓$2.07 (-2.78%) | 72.37 | 74.74 | 59.37K |
| 2025-11-19 | 73.07 | 73.38 | ↑$0.31 (0.42%) | 72.96 | 73.71 | 104.45K |
| 2025-11-18 | 73.12 | 73.06 | ↓$0.06 (-0.08%) | 72.62 | 73.45 | 89.36K |
| 2025-11-17 | 73.89 | 73.47 | ↓$0.42 (-0.57%) | 73.18 | 74.32 | 69.07K |
| 2025-11-14 | 73.55 | 74.15 | ↑$0.60 (0.82%) | 73.47 | 74.48 | 57.10K |
| 2025-11-13 | 75.08 | 74.23 | ↓$0.85 (-1.13%) | 74.06 | 75.17 | 40.26K |
| 2025-11-12 | 75.46 | 75.32 | ↓$0.14 (-0.19%) | 75.13 | 75.52 | 99.50K |
| 2025-11-11 | 74.95 | 75.36 | ↑$0.41 (0.55%) | 74.80 | 75.40 | 50.56K |
| 2025-11-10 | 74.55 | 75.05 | ↑$0.50 (0.67%) | 74.42 | 75.11 | 57.34K |
| 2025-11-07 | 73.70 | 74.02 | ↑$0.32 (0.43%) | 73.12 | 74.02 | 61.69K |
Create an account or log in to view more rows.
$JPEF longer we hold
more pressure on the shorts
$JPEF Holding.
$JPEF just go up
$JPEF due for a spike!
$JPEF Bull flag forming?
$JPEF I’m selling y’all have fun bag holding
$JPEF all’s I know is buy and hold… no expectations
$JPEF Let’s goooo
$JPEF diversified
$JPEF We will not sell!