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%
JPEF — JPMorgan Equity Focus ETF
NasdaqJPMorgan Equity Focus ETF
$82.06
+0.88(+1.09%)
- O
- 82.03
- H
- 82.37
- L
- 81.84
- V
- 59.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$82.06
Period Return+36.22%
Period High$83.20
Period Low$59.39
Avg Daily Volume101.8K
Total Trading Days365
JPEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $82.03 | $82.37 | $81.84 | $82.06 | +$0.88 | +1.09% | 59,896 | $82.11 | $81.84 $82.37 |
| Oct 1, 2026 | $81.32 | $81.32 | $80.58 | $81.18 | $-0.09 | -0.12% | 111,928 | $81.00 | $80.58 $81.32 |
| Sep 30, 2026 | $81.56 | $81.89 | $81.17 | $81.27 | $-0.02 | -0.03% | 55,597 | $81.66 | $81.17 $81.89 |
| Sep 29, 2026 | $81.63 | $81.63 | $81.07 | $81.29 | $-0.22 | -0.26% | 66,856 | $81.23 | $81.07 $81.63 |
| Sep 28, 2026 | $81.76 | $81.83 | $81.31 | $81.51 | $-0.37 | -0.45% | 61,572 | $81.59 | $81.31 $81.83 |
| Sep 25, 2026 | $81.34 | $81.88 | $81.32 | $81.88 | +$0.52 | +0.64% | 41,732 | $81.66 | $81.32 $81.88 |
| Sep 24, 2026 | $81.01 | $81.57 | $81.00 | $81.36 | $-0.14 | -0.17% | 75,421 | $81.20 | $81.00 $81.57 |
| Sep 23, 2026 | $82.21 | $82.31 | $81.39 | $81.50 | $-0.82 | -1.00% | 48,565 | $81.73 | $81.39 $82.31 |
| Sep 22, 2026 | $82.21 | $82.52 | $82.21 | $82.32 | +$0.10 | +0.12% | 45,733 | $82.33 | $82.21 $82.52 |
| Sep 21, 2026 | $81.43 | $82.37 | $81.43 | $82.22 | +$1.10 | +1.36% | 37,080 | $82.03 | $81.43 $82.37 |
| Sep 18, 2026 | $80.89 | $81.15 | $80.78 | $81.12 | +$0.19 | +0.23% | 40,082 | $80.97 | $80.78 $81.15 |
| Sep 17, 2026 | $80.90 | $80.96 | $80.61 | $80.93 | +$0.85 | +1.06% | 64,165 | $80.83 | $80.61 $80.96 |
| Sep 16, 2026 | $80.52 | $80.87 | $79.72 | $80.08 | $-0.14 | -0.17% | 54,645 | $80.52 | $79.72 $80.87 |
| Sep 15, 2026 | $80.49 | $80.49 | $80.07 | $80.22 | $-0.39 | -0.48% | 57,363 | $80.20 | $80.07 $80.49 |
| Sep 14, 2026 | $80.50 | $80.77 | $80.31 | $80.61 | $-0.40 | -0.49% | 55,329 | $80.57 | $80.31 $80.77 |
| Sep 11, 2026 | $81.05 | $81.27 | $80.92 | $81.01 | +$0.71 | +0.88% | 71,369 | $81.08 | $80.92 $81.27 |
| Sep 10, 2026 | $80.48 | $80.48 | $80.15 | $80.30 | $-0.53 | -0.66% | 73,852 | $80.29 | $80.15 $80.48 |
| Sep 9, 2026 | $80.96 | $80.96 | $80.65 | $80.83 | $-0.22 | -0.28% | 39,348 | $80.84 | $80.65 $80.96 |
| Sep 8, 2026 | $81.19 | $81.31 | $81.05 | $81.05 | $-0.36 | -0.45% | 41,896 | $81.22 | $81.05 $81.31 |
| Sep 4, 2026 | $81.50 | $81.63 | $81.30 | $81.42 | $-0.10 | -0.13% | 34,119 | $81.43 | $81.30 $81.63 |
| Sep 3, 2026 | $81.02 | $81.69 | $81.01 | $81.52 | +$0.95 | +1.18% | 45,363 | $81.44 | $81.01 $81.69 |
| Sep 2, 2026 | $80.44 | $80.82 | $80.34 | $80.57 | +$0.10 | +0.12% | 57,443 | $80.57 | $80.34 $80.82 |
| Sep 1, 2026 | $80.69 | $80.75 | $80.22 | $80.47 | $-0.63 | -0.78% | 67,119 | $80.46 | $80.22 $80.75 |
| Aug 31, 2026 | $81.15 | $81.16 | $80.78 | $81.10 | $-0.21 | -0.26% | 64,388 | $80.96 | $80.78 $81.16 |
| Aug 28, 2026 | $81.72 | $81.91 | $81.18 | $81.31 | $-0.35 | -0.43% | 74,937 | $81.47 | $81.18 $81.91 |
| Aug 27, 2026 | $81.49 | $81.78 | $81.32 | $81.66 | +$0.62 | +0.77% | 61,660 | $81.52 | $81.32 $81.78 |
| Aug 26, 2026 | $80.98 | $81.28 | $80.90 | $81.03 | $-0.11 | -0.13% | 71,677 | $81.09 | $80.90 $81.28 |
| Aug 25, 2026 | $81.55 | $81.55 | $80.93 | $81.14 | +$0.11 | +0.14% | 65,713 | $81.12 | $80.93 $81.55 |
| Aug 24, 2026 | $81.25 | $81.25 | $80.91 | $81.03 | $-0.36 | -0.44% | 74,953 | $81.10 | $80.91 $81.25 |
| Aug 21, 2026 | $81.44 | $81.49 | $81.26 | $81.39 | +$0.36 | +0.44% | 50,599 | $81.37 | $81.26 $81.49 |