JPMorgan Nasdaq Equity Pr...

51.97
0.36 (0.70%)
At close: Apr 02, 2025, 3:59 PM
50.12
-3.55%
After-hours: Apr 02, 2025, 07:59 PM EDT

EFMT 2025-CES1 Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 51.00 52.23 50.95 51.89 0.28 0.54% 4,762,684
Apr 1, 2025 51.11 51.68 50.79 51.61 -0.17 -0.33% 5,752,900
Mar 31, 2025 51.08 51.88 50.57 51.78 -0.03 -0.06% 8,193,500
Mar 28, 2025 52.80 52.86 51.70 51.81 -1.17 -2.21% 7,299,327
Mar 27, 2025 53.06 53.40 52.83 52.98 -0.24 -0.45% 4,384,136
Mar 26, 2025 53.97 53.97 53.05 53.22 -0.79 -1.46% 4,857,616
Mar 25, 2025 53.90 54.14 53.76 54.01 0.25 0.47% 4,930,207
Mar 24, 2025 53.53 53.83 53.43 53.76 0.96 1.82% 5,405,900
Mar 21, 2025 52.18 52.85 52.05 52.80 0.15 0.28% 4,556,500
Mar 20, 2025 52.45 53.14 52.34 52.65 -0.09 -0.17% 4,387,126
Mar 19, 2025 52.37 53.16 52.16 52.74 0.59 1.13% 5,126,900
Mar 18, 2025 52.62 52.63 51.91 52.15 -0.73 -1.38% 5,245,900
Mar 17, 2025 52.67 53.21 52.45 52.88 0.27 0.51% 5,144,300
Mar 14, 2025 52.04 52.70 51.96 52.61 1.16 2.25% 5,297,147
Mar 13, 2025 52.25 52.28 51.29 51.45 -0.90 -1.72% 6,146,503
Mar 12, 2025 52.57 52.72 51.80 52.35 0.57 1.10% 5,241,846
Mar 11, 2025 51.85 52.47 51.26 51.78 -0.13 -0.25% 6,905,600
Mar 10, 2025 52.95 52.95 51.40 51.91 -1.85 -3.44% 11,139,000
Mar 7, 2025 53.34 53.91 52.62 53.76 0.36 0.67% 6,584,747
Mar 6, 2025 54.02 54.44 53.19 53.40 -1.43 -2.61% 7,323,535
Mar 5, 2025 54.25 54.97 53.75 54.83 0.67 1.24% 7,918,133
Mar 4, 2025 54.00 54.99 53.34 54.16 -0.22 -0.40% 9,877,806
Mar 3, 2025 55.94 55.99 54.00 54.38 -1.60 -2.86% 9,146,010
Feb 28, 2025 55.19 56.04 54.79 55.98 0.85 1.54% 7,271,700
Feb 27, 2025 56.95 57.00 55.11 55.13 -1.42 -2.51% 8,444,000
Feb 26, 2025 56.65 57.04 56.24 56.55 0.16 0.28% 5,861,530
Feb 25, 2025 56.98 56.98 55.96 56.39 -0.62 -1.09% 7,899,700
Feb 24, 2025 57.80 57.87 56.98 57.01 -0.56 -0.97% 6,231,040
Feb 21, 2025 58.54 58.54 57.48 57.57 -0.83 -1.42% 6,012,300
Feb 20, 2025 58.51 58.52 58.06 58.40 -0.11 -0.19% 3,990,000
Feb 19, 2025 58.39 58.53 58.25 58.51 0.13 0.22% 4,575,400
Feb 18, 2025 58.47 58.47 58.20 58.38 0.11 0.19% 4,250,700
Feb 14, 2025 58.15 58.30 58.09 58.27 0.16 0.28% 3,647,400
Feb 13, 2025 57.80 58.13 57.70 58.11 0.47 0.82% 4,682,000
Feb 12, 2025 57.26 57.70 57.17 57.64 0.00 0.00% 4,528,821
Feb 11, 2025 57.53 57.75 57.46 57.64 -0.07 -0.12% 4,644,426
Feb 10, 2025 57.55 57.75 57.51 57.71 0.54 0.94% 4,122,638
Feb 7, 2025 57.67 57.81 57.11 57.17 -0.42 -0.73% 4,717,600
Feb 6, 2025 57.43 57.61 57.33 57.59 0.23 0.40% 3,780,947
Feb 5, 2025 57.04 57.36 56.88 57.36 0.23 0.40% 4,129,323
Feb 4, 2025 56.71 57.17 56.61 57.13 0.51 0.90% 4,178,705
Feb 3, 2025 56.22 56.85 55.97 56.62 -0.85 -1.48% 7,592,200
Jan 31, 2025 57.85 58.06 57.38 57.47 -0.05 -0.09% 6,894,514
Jan 30, 2025 57.60 57.71 57.13 57.52 0.15 0.26% 5,017,500
Jan 29, 2025 57.56 57.56 57.05 57.37 -0.15 -0.26% 5,421,247
Jan 28, 2025 57.02 57.60 56.65 57.52 0.66 1.16% 5,137,100
Jan 27, 2025 57.00 57.47 56.51 56.86 -1.21 -2.08% 9,503,700
Jan 24, 2025 58.30 58.31 57.94 58.07 -0.17 -0.29% 4,246,805
Jan 23, 2025 57.97 58.24 57.89 58.24 0.17 0.29% 3,714,200
Jan 22, 2025 57.99 58.17 57.93 58.07 0.51 0.89% 4,798,947