Skip to main content

JPMorgan Equity Focus ETF (NQ: JPEF )

62.54 -0.91 (-1.43%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 63.50 63.50 62.32 62.54 259,782 -0.91(-1.43%)
Mar 12, 2025 63.93 64.12 63.04 63.45 100,840 +0.13(+0.21%)
Mar 11, 2025 63.64 63.92 62.84 63.32 159,440 -0.32(-0.50%)
Mar 10, 2025 64.51 64.51 63.00 63.64 175,573 -1.55(-2.38%)
Mar 07, 2025 64.90 65.31 63.96 65.19 125,620 +0.38(+0.59%)
Mar 06, 2025 65.07 65.61 64.53 64.81 91,942 -1.29(-1.95%)
Mar 05, 2025 65.29 66.22 64.89 66.10 91,586 +0.82(+1.26%)
Mar 04, 2025 65.76 66.17 64.71 65.28 163,711 -0.85(-1.29%)
Mar 03, 2025 67.68 67.68 65.70 66.13 176,727 -1.19(-1.77%)
Feb 28, 2025 66.49 67.32 66.10 67.32 116,207 +0.84(+1.26%)
Feb 27, 2025 67.97 67.97 66.46 66.48 275,626 -1.00(-1.48%)
Feb 26, 2025 67.70 68.04 67.19 67.48 81,510 +0.27(+0.40%)
Feb 25, 2025 67.46 67.48 66.62 67.21 93,973 -0.23(-0.34%)
Feb 24, 2025 68.08 68.08 67.37 67.44 174,560 -0.28(-0.41%)
Feb 21, 2025 68.89 68.89 67.62 67.72 100,633 -1.15(-1.67%)
Feb 20, 2025 69.25 69.25 68.46 68.87 311,675 -0.39(-0.56%)
Feb 19, 2025 69.02 69.26 68.73 69.26 158,283 +0.33(+0.48%)
Feb 18, 2025 68.86 69.00 68.61 68.93 130,861 +0.04(+0.06%)
Feb 14, 2025 69.05 69.13 68.88 68.89 128,462 -0.14(-0.20%)
Feb 13, 2025 68.68 69.05 68.39 69.03 158,916 +0.59(+0.86%)
Feb 12, 2025 68.37 68.58 68.13 68.44 379,667 -0.51(-0.74%)
Feb 11, 2025 68.74 69.01 68.58 68.95 794,231 +0.05(+0.07%)
Feb 10, 2025 68.89 68.94 68.62 68.90 122,286 +0.50(+0.73%)
Feb 07, 2025 69.09 69.21 68.32 68.40 192,496 -0.55(-0.80%)
Feb 06, 2025 69.03 69.09 68.51 68.95 92,306 +0.19(+0.28%)
Feb 05, 2025 68.68 68.78 68.24 68.76 86,369 +0.31(+0.45%)
Feb 04, 2025 68.43 68.57 68.16 68.45 161,864 +0.12(+0.18%)
Feb 03, 2025 67.78 68.57 67.51 68.33 163,138 -0.39(-0.57%)
Jan 31, 2025 69.30 69.56 68.64 68.72 204,809 -0.43(-0.62%)
Jan 30, 2025 69.14 69.34 68.77 69.15 114,868 +0.46(+0.67%)
Jan 29, 2025 69.04 69.04 68.47 68.69 115,708 -0.45(-0.65%)
Jan 28, 2025 68.68 69.20 68.44 69.14 101,179 +0.46(+0.67%)
Jan 27, 2025 68.21 68.76 68.21 68.68 103,395 -1.22(-1.75%)
Jan 24, 2025 70.01 70.16 69.73 69.90 134,508 -0.08(-0.11%)
Jan 23, 2025 69.73 69.98 69.52 69.98 178,098 +0.28(+0.40%)
Jan 22, 2025 69.91 69.91 69.65 69.70 162,374 +0.35(+0.50%)
Jan 21, 2025 69.13 69.36 68.95 69.35 135,205 +0.72(+1.05%)
Jan 17, 2025 68.86 68.86 68.44 68.63 124,145 +0.46(+0.67%)
Jan 16, 2025 68.36 68.41 68.05 68.17 206,136 +0.01(+0.01%)
Jan 15, 2025 67.81 68.22 67.72 68.16 175,700 +1.27(+1.90%)
Jan 14, 2025 67.13 67.13 66.42 66.89 144,956 +0.09(+0.13%)
Jan 13, 2025 66.11 66.81 65.90 66.80 162,176 +0.18(+0.27%)
Jan 10, 2025 66.98 67.23 66.39 66.62 345,399 -0.97(-1.44%)
Jan 08, 2025 67.24 67.63 67.09 67.59 141,403 +0.19(+0.28%)
Jan 07, 2025 68.64 68.64 67.15 67.40 158,190 -0.81(-1.19%)
Jan 06, 2025 68.38 68.72 68.02 68.21 90,350 +0.34(+0.50%)
Jan 03, 2025 67.54 67.97 67.36 67.87 107,025 +0.69(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.