JPMorgan Flexible Income ... (JFLI)
45.92
0.05 (0.12%)
At close: Apr 15, 2025, 1:48 PM
45.92
-0.02%
After-hours: Apr 15, 2025, 04:05 PM EDT
JPMorgan Flexible Income ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.42 | 45.42 | 45.87 | 45.87 | 1.12% | 8,954 |
| Apr 11, 2025 | 44.73 | 44.73 | 45.36 | 45.36 | 44.73 | 44.73 | 45.36 | 45.36 | 1.16% | 2,500 |
| Apr 10, 2025 | 45.33 | 45.33 | 45.34 | 45.34 | 44.34 | 44.34 | 44.84 | 44.84 | -2.44% | 14,100 |
| Apr 9, 2025 | 42.70 | 42.70 | 46.23 | 46.23 | 42.70 | 42.70 | 45.96 | 45.96 | 6.71% | 10,342 |
| Apr 8, 2025 | 44.57 | 44.57 | 44.80 | 44.80 | 43.07 | 43.07 | 43.07 | 43.07 | -1.26% | 12,711 |
| Apr 7, 2025 | 42.54 | 42.54 | 47.15 | 47.15 | 42.54 | 42.54 | 43.62 | 43.62 | -1.69% | 9,900 |
| Apr 4, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 44.10 | 44.10 | 44.37 | 44.37 | -4.81% | 12,100 |
| Apr 3, 2025 | 47.13 | 46.79 | 47.13 | 46.79 | 46.61 | 46.27 | 46.61 | 46.27 | -2.84% | 9,633 |
| Apr 2, 2025 | 48.05 | 47.70 | 48.06 | 47.71 | 47.85 | 47.50 | 47.97 | 47.62 | 0.48% | 3,900 |
| Apr 1, 2025 | 47.50 | 47.15 | 47.82 | 47.47 | 47.31 | 46.96 | 47.74 | 47.39 | 0.17% | 3,430 |
| Mar 31, 2025 | 47.25 | 46.89 | 47.66 | 47.30 | 47.20 | 46.84 | 47.66 | 47.30 | 0.11% | 3,513 |
| Mar 28, 2025 | 48.00 | 47.65 | 48.00 | 47.65 | 47.58 | 47.23 | 47.61 | 47.26 | -1.06% | 10,747 |
| Mar 27, 2025 | 48.01 | 47.65 | 48.23 | 47.87 | 47.99 | 47.63 | 48.12 | 47.76 | -0.17% | 5,323 |
| Mar 26, 2025 | 48.46 | 48.10 | 48.51 | 48.15 | 48.08 | 47.72 | 48.20 | 47.84 | -0.72% | 4,434 |
| Mar 25, 2025 | 48.53 | 48.17 | 48.63 | 48.27 | 48.52 | 48.16 | 48.55 | 48.19 | 0.14% | 3,201 |
| Mar 24, 2025 | 48.39 | 48.03 | 48.51 | 48.15 | 48.37 | 48.01 | 48.48 | 48.12 | 1.00% | 4,276 |
| Mar 21, 2025 | 48.10 | 47.75 | 48.19 | 47.84 | 47.83 | 47.48 | 48.00 | 47.65 | -0.23% | 5,200 |
| Mar 20, 2025 | 48.11 | 47.75 | 48.33 | 47.97 | 48.10 | 47.74 | 48.11 | 47.75 | -0.29% | 5,673 |
| Mar 19, 2025 | 47.83 | 47.47 | 48.25 | 47.89 | 47.83 | 47.47 | 48.25 | 47.89 | 0.71% | 4,100 |
| Mar 18, 2025 | 48.00 | 47.64 | 48.00 | 47.64 | 47.77 | 47.41 | 47.91 | 47.55 | -0.48% | 4,900 |
| Mar 17, 2025 | 48.01 | 47.65 | 48.14 | 47.78 | 47.97 | 47.61 | 48.14 | 47.78 | 0.82% | 7,300 |
| Mar 14, 2025 | 47.47 | 47.12 | 47.89 | 47.54 | 47.44 | 47.09 | 47.75 | 47.40 | 1.25% | 9,600 |
| Mar 13, 2025 | 47.57 | 47.22 | 47.61 | 47.26 | 47.15 | 46.80 | 47.16 | 46.81 | -0.90% | 17,419 |
| Mar 12, 2025 | 47.42 | 47.06 | 47.76 | 47.40 | 47.42 | 47.06 | 47.59 | 47.23 | -0.04% | 4,729 |
| Mar 11, 2025 | 47.93 | 47.58 | 47.93 | 47.58 | 47.30 | 46.95 | 47.61 | 47.26 | -0.46% | 8,934 |
| Mar 10, 2025 | 48.15 | 47.80 | 48.30 | 47.95 | 47.56 | 47.21 | 47.83 | 47.48 | -1.62% | 36,312 |
| Mar 7, 2025 | 48.47 | 48.11 | 48.66 | 48.30 | 48.12 | 47.76 | 48.62 | 48.26 | 0.60% | 20,100 |
| Mar 6, 2025 | 48.71 | 48.35 | 48.71 | 48.35 | 48.23 | 47.87 | 48.33 | 47.97 | -1.04% | 41,400 |
| Mar 5, 2025 | 48.41 | 48.05 | 48.93 | 48.57 | 48.30 | 47.94 | 48.84 | 48.48 | 0.78% | 18,707 |
| Mar 4, 2025 | 48.62 | 48.26 | 48.81 | 48.45 | 48.19 | 47.83 | 48.46 | 48.10 | -0.55% | 9,519 |
| Mar 3, 2025 | 49.41 | 49.03 | 49.45 | 49.07 | 48.70 | 48.33 | 48.73 | 48.36 | -1.00% | 13,800 |
| Feb 28, 2025 | 49.01 | 48.65 | 49.22 | 48.86 | 48.66 | 48.30 | 49.22 | 48.86 | 0.88% | 17,600 |
| Feb 27, 2025 | 49.51 | 49.14 | 49.51 | 49.14 | 48.75 | 48.39 | 48.79 | 48.43 | -1.03% | 30,040 |
| Feb 26, 2025 | 49.41 | 49.04 | 49.52 | 49.15 | 49.23 | 48.86 | 49.30 | 48.93 | 0.14% | 11,017 |
| Feb 25, 2025 | 49.59 | 49.23 | 49.59 | 49.23 | 49.02 | 48.66 | 49.23 | 48.87 | -0.14% | 27,830 |
| Feb 24, 2025 | 49.68 | 49.32 | 49.68 | 49.32 | 49.22 | 48.86 | 49.30 | 48.94 | -0.32% | 31,846 |
| Feb 21, 2025 | 49.88 | 49.51 | 49.88 | 49.51 | 49.40 | 49.03 | 49.46 | 49.09 | -0.60% | 18,441 |
| Feb 20, 2025 | 49.73 | 49.36 | 49.76 | 49.39 | 49.70 | 49.33 | 49.76 | 49.39 | -0.08% | 7,012 |
| Feb 19, 2025 | 49.75 | 49.38 | 49.89 | 49.52 | 49.60 | 49.23 | 49.80 | 49.43 | 0.20% | 21,448 |
| Feb 18, 2025 | 49.96 | 49.60 | 50.02 | 49.66 | 49.55 | 49.19 | 49.70 | 49.34 | 0.34% | 30,623 |
| Feb 14, 2025 | 49.65 | 49.28 | 50.35 | 49.97 | 49.32 | 48.95 | 49.53 | 49.16 | -0.18% | 88,595 |
| Feb 13, 2025 | 49.51 | 49.14 | 49.66 | 49.29 | 49.51 | 49.14 | 49.62 | 49.25 | n/a | 1,407 |