MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JFLI — JPMorgan Flexible Income ETF
NYSE ArcaJPMorgan Flexible Income ETF
$53.07
+0.24(+0.46%)
- O
- 53.24
- H
- 53.40
- L
- 53.02
- V
- 10.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.07
Period Return+16.19%
Period High$54.99
Period Low$45.32
Avg Daily Volume5.8K
Total Trading Days365
JFLI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.24 | $53.40 | $53.02 | $53.07 | +$0.24 | +0.46% | 10,031 | $53.16 | $53.02 $53.40 |
| Oct 1, 2026 | $53.00 | $53.00 | $52.54 | $52.83 | $-0.18 | -0.33% | 4,502 | $52.76 | $52.54 $53.00 |
| Sep 30, 2026 | $53.14 | $53.14 | $53.00 | $53.01 | +$0.04 | +0.07% | 7,839 | $53.04 | $53.00 $53.14 |
| Sep 29, 2026 | $52.92 | $53.00 | $52.91 | $52.97 | $-0.11 | -0.20% | 2,807 | $52.96 | $52.91 $53.00 |
| Sep 28, 2026 | $53.07 | $53.11 | $52.90 | $53.08 | $-0.25 | -0.46% | 7,089 | $53.03 | $52.90 $53.11 |
| Sep 25, 2026 | $53.18 | $53.33 | $53.18 | $53.32 | +$0.20 | +0.39% | 4,041 | $53.20 | $53.18 $53.33 |
| Sep 24, 2026 | $53.16 | $53.16 | $53.05 | $53.12 | $-0.12 | -0.22% | 4,052 | $53.09 | $53.05 $53.16 |
| Sep 23, 2026 | $53.45 | $53.45 | $53.24 | $53.24 | $-0.50 | -0.92% | 2,291 | $53.33 | $53.24 $53.45 |
| Sep 22, 2026 | $53.64 | $53.75 | $53.64 | $53.73 | +$0.11 | +0.21% | 2,072 | $53.69 | $53.64 $53.75 |
| Sep 21, 2026 | $53.44 | $53.62 | $53.44 | $53.62 | +$0.49 | +0.92% | 1,852 | $53.57 | $53.44 $53.62 |
| Sep 18, 2026 | $52.99 | $53.13 | $52.99 | $53.13 | $-0.10 | -0.18% | 1,894 | $53.07 | $52.99 $53.13 |
| Sep 17, 2026 | $53.21 | $53.23 | $53.16 | $53.23 | +$0.48 | +0.91% | 2,417 | $53.20 | $53.16 $53.23 |
| Sep 16, 2026 | $53.07 | $53.07 | $52.68 | $52.75 | $-0.12 | -0.24% | 6,136 | $52.95 | $52.68 $53.07 |
| Sep 15, 2026 | $53.06 | $53.06 | $52.84 | $52.87 | $-0.33 | -0.62% | 3,061 | $52.98 | $52.84 $53.06 |
| Sep 14, 2026 | $53.07 | $53.32 | $53.07 | $53.20 | $-0.18 | -0.34% | 1,183 | $53.25 | $53.07 $53.32 |
| Sep 11, 2026 | $53.55 | $53.62 | $53.25 | $53.38 | +$0.24 | +0.46% | 4,518 | $53.50 | $53.25 $53.62 |
| Sep 10, 2026 | $53.30 | $53.37 | $53.09 | $53.14 | $-0.53 | -0.99% | 4,659 | $53.20 | $53.09 $53.37 |
| Sep 9, 2026 | $53.85 | $53.85 | $53.65 | $53.67 | $-0.20 | -0.37% | 6,635 | $53.70 | $53.65 $53.85 |
| Sep 8, 2026 | $54.07 | $54.07 | $53.87 | $53.87 | $-0.06 | -0.11% | 2,982 | $53.97 | $53.87 $54.07 |
| Sep 4, 2026 | $53.78 | $54.00 | $53.78 | $53.93 | $-0.30 | -0.55% | 8,827 | $53.86 | $53.78 $54.00 |
| Sep 3, 2026 | $54.08 | $54.51 | $54.00 | $54.23 | +$0.35 | +0.64% | 14,074 | $54.18 | $54.00 $54.51 |
| Sep 2, 2026 | $53.80 | $53.92 | $53.80 | $53.88 | +$0.07 | +0.13% | 2,430 | $53.89 | $53.80 $53.92 |
| Sep 1, 2026 | $54.01 | $54.01 | $53.82 | $53.82 | $-0.28 | -0.52% | 1,698 | $53.93 | $53.82 $54.01 |
| Aug 31, 2026 | $54.12 | $54.12 | $54.04 | $54.10 | $-0.09 | -0.17% | 1,461 | $54.07 | $54.04 $54.12 |
| Aug 28, 2026 | $54.38 | $54.41 | $54.19 | $54.19 | $-0.14 | -0.26% | 1,295 | $54.30 | $54.19 $54.41 |
| Aug 27, 2026 | $54.32 | $54.33 | $54.22 | $54.33 | +$0.03 | +0.06% | 723 | $54.28 | $54.22 $54.33 |
| Aug 26, 2026 | $54.33 | $54.33 | $54.30 | $54.30 | $-0.02 | -0.04% | 551 | $54.31 | $54.30 $54.33 |
| Aug 25, 2026 | $54.25 | $54.32 | $54.25 | $54.32 | +$0.19 | +0.34% | 1,693 | $54.28 | $54.25 $54.32 |
| Aug 24, 2026 | $54.20 | $54.21 | $53.93 | $54.14 | $-0.10 | -0.18% | 2,246 | $54.11 | $53.93 $54.21 |
| Aug 21, 2026 | $54.19 | $54.26 | $54.19 | $54.23 | +$0.11 | +0.20% | 3,080 | $54.24 | $54.19 $54.26 |