JPMorgan Equity Focus ETF Historical Data - JPEF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
JPMorgan Equity Focus ETF (JPEF)
JPMorgan Equity Focus ETF (JPEF) Historical

JPMorgan Equity Focus ETF (JPEF)

59.85

0.54

(0.91%)

Closed June 02 4:00PM

Delayed by 15 minutes

59.785

-0.065

(-0.11%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.0501002004008	59.88	60.24	58.81	77704	59.59268074	SP
4	1.68	2.8880866426	58.17	60.57	57.83	62167	59.54409637	SP
12	0.92	1.56117427456	58.93	60.57	56.4891	59731	58.94580384	SP
26	9.26	18.3040126507	50.59	60.57	50.3012	63937	56.0705965	SP
52	9.78	19.532654284	50.07	60.57	45.269	47459	54.56896911	SP
156	9.78	19.532654284	50.07	60.57	45.269	47459	54.56896911	SP
260	9.78	19.532654284	50.07	60.57	45.269	47459	54.56896911	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717194900	59.85	0.54	0.91	59.54	59.85	58.81	688652
1717108500	59.31	-0.34	-0.57	59.59	59.65	59.15	151488
1717022100	59.65	-0.5	-0.83	59.74	59.74	59.5501	80242
1716935700	60.15	0.09	0.15	60.24	60.24	59.84	14065
1716590100	60.06	0.33	0.55	59.88	60.08	59.7311	65019
1716503700	59.73	-0.36	-0.60	60.56	60.57	59.577	64802
1716417300	60.09	-0.22	-0.36	60.49	60.49	59.8166	58539
1716330900	60.31	0.09	0.15	60.15	60.31	60.0446	58610
1716244500	60.22	0.02	0.03	60.24	60.4	60.1381	58974
1715985300	60.2	0.11	0.18	60.33	60.33	60.002	33115
1715898900	60.09	-0.34	-0.56	60.43	60.45	60.08	41845
1715812500	60.43	0.78	1.31	60.03	60.43	59.8448	51903
1715726100	59.65	0.31	0.52	59.36	59.679	59.245	72821
1715639700	59.34	-0.11	-0.19	59.68	59.68	59.2361	51996
1715380500	59.45	0.19	0.32	59.55	59.55	59.32	35979
1715294100	59.26	0.29	0.49	59.13	59.31	58.9571	71309
1715207700	58.97	-0.01	-0.02	58.91	59.0115	58.7649	57270
1715121300	58.98	0.09	0.15	59.05	59.13	58.8547	70125
1715034900	58.89	0.74	1.27	58.51	58.89	58.41	81526
1714775700	58.15	0.66	1.15	58.17	58.19	57.83	59199
1714689300	57.49	0.59	1.04	57.31	57.54	56.9	39705
1714602900	56.9	-0.19	-0.33	57.1	57.692	56.74	49104
1714516500	57.09	-0.69	-1.19	57.78	57.84	57.07	41396
1714430100	57.78	0.02	0.03	57.93	57.93	57.46	39729
1714170900	57.76	0.47	0.82	57.69	57.88	57.5554	40725
1714084500	57.29	-0.51	-0.88	56.6	57.36	56.58	41787
1713998100	57.8	-0.1	-0.17	58.09	58.09	57.52	97159
1713911700	57.9	0.71	1.24	57.37	57.99	57.37	38676
1713825300	57.19	0.56	0.99	57.07	57.5	56.7659	70268
1713566100	56.63	-0.46	-0.81	57	57.2103	56.4891	40233
1713479700	57.09	0.02	0.04	57.38	57.65	57.0201	48152
1713393300	57.07	-0.35	-0.61	57.76	57.76	56.96	46989
1713306900	57.42	-0.1	-0.17	57.73	57.73	57.3201	40879
1713220500	57.52	-0.63	-1.08	58.75	58.758	57.45	49854
1712961300	58.15	-0.81	-1.37	58.55	58.55	57.93	39734
1712874900	58.96	0.26	0.44	58.84	59.095	58.44	38428
1712788500	58.7	-0.62	-1.05	58.546	58.79	58.47	38879
1712702100	59.32	0.09	0.15	59.43	59.48	58.6989	62962
1712615700	59.23	-0.01	-0.02	59.39	59.42	59.19	48721
1712356500	59.24	0.81	1.39	58.675	59.3399	58.67	28676
1712270100	58.43	-0.85	-1.43	59.64	59.74	58.43	29623
1712183700	59.28	0.07	0.12	59.15	59.42	59.1399	190803
1712097300	59.21	-0.38	-0.64	59.16	59.21	58.845	45349
1712010900	59.59	-0.18	-0.30	59.92	59.92	59.46	81253
1711665300	59.77	0.13	0.22	60.55	60.55	59.64	109350
1711578900	59.64	0.41	0.69	59.49	59.64	59.19	38127
1711492500	59.23	-0.23	-0.39	59.67	59.67	59.135	70510
1711406100	59.46	-0.19	-0.32	59.42	59.59	59.37	277622
1711146900	59.65	-0.14	-0.23	59.8	59.8	59.5763	81310
1711060500	59.79	0.45	0.76	59.82	59.9	59.7301	62897
1710974100	59.34	0.66	1.12	58.73	59.34	58.58	24545
1710887700	58.68	0.3	0.51	58.23	58.69	58.16	34923
1710801300	58.38	0.19	0.33	58.61	58.61	58.3169	26255
1710542100	58.19	-0.47	-0.80	58.26	58.43	58.1001	33269
1710455700	58.66	-0.12	-0.20	59.01	59.01	58.31	40582
1710369300	58.78	-0.09	-0.15	58.96	58.96	58.62	48997
1710282900	58.87	0.71	1.22	58.47	58.87	58.2134	45846
1710196500	58.16	-0.2	-0.34	58.18	58.18	57.86	47633
1709940900	58.36	-0.47	-0.80	58.93	59.15	58.2416	34406
1709854500	58.83	0.64	1.10	58.58	58.8422	58.4569	35976
1709768100	58.19	0.25	0.43	58.36	58.38	58.06	36322
1709681700	57.94	-0.49	-0.84	58.25	58.25	57.6899	29276
1709595300	58.43	0.12	0.21	58.47	58.67	58.3937	49778

JPMorgan Equity Focus ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions