JPMorgan Equity Focus ETF (JPEF) Historical Stock Data
75.62 ↓0.39 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JPEF is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 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 |
| 2025-11-06 | 74.96 | 74.15 | ↓$0.81 (-1.08%) | 73.97 | 74.96 | 277.95K |
| 2025-11-05 | 74.79 | 75.01 | ↑$0.22 (0.29%) | 74.70 | 75.36 | 122.06K |
| 2025-11-04 | 74.91 | 74.83 | ↓$0.08 (-0.11%) | 74.71 | 75.27 | 191.04K |
| 2025-11-03 | 75.92 | 75.57 | ↓$0.35 (-0.46%) | 75.27 | 75.92 | 45.56K |
| 2025-10-31 | 75.94 | 75.52 | ↓$0.42 (-0.55%) | 75.26 | 75.94 | 47.31K |
| 2025-10-30 | 75.41 | 75.26 | ↓$0.15 (-0.20%) | 75.24 | 75.82 | 56.42K |
| 2025-10-29 | 76.12 | 76.07 | ↓$0.05 (-0.07%) | 75.65 | 76.28 | 63.53K |
| 2025-10-28 | 76.04 | 76.08 | ↑$0.04 (0.05%) | 75.85 | 76.23 | 44.97K |
| 2025-10-27 | 75.84 | 75.93 | ↑$0.09 (0.12%) | 75.58 | 75.94 | 58.77K |
Create an account or log in to view more rows.
$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!
$JPEF I like the stock!