JPRF
JPMorgan Preferred and Income Securities ETF
stockNYSEETF
Market OpenOct 2, 2026 3:59:51 PM EDT
48.04USD+0.146%(+0.07)3,095
47.97Bid47.99Ask0.02SpreadJPRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.05 | 48.12 | 47.98 | 48.04 | +0.125% | 245,127 | 0.000% |
| 2026-10-01 | 48.00 | 48.01 | 47.83 | 47.98 | -0.683% | 189,653 | +0.125% |
| 2026-09-30 | 48.47 | 48.47 | 48.31 | 48.31 | -0.186% | 159,487 | -0.559% |
| 2026-09-29 | 48.57 | 48.57 | 48.32 | 48.40 | -0.227% | 262,849 | -0.744% |
| 2026-09-28 | 48.57 | 48.62 | 48.48 | 48.51 | -0.451% | 170,785 | -0.969% |
| 2026-09-25 | 48.79 | 48.79 | 48.69 | 48.73 | -0.164% | 147,132 | -1.416% |
| 2026-09-24 | 48.86 | 48.91 | 48.78 | 48.81 | -0.367% | 175,970 | -1.578% |
| 2026-09-23 | 49.19 | 49.21 | 48.94 | 48.99 | -0.498% | 163,744 | -1.939% |
| 2026-09-22 | 49.19 | 49.25 | 49.15 | 49.23 | +0.051% | 235,349 | -2.427% |
| 2026-09-21 | 49.21 | 49.22 | 49.19 | 49.21 | +0.204% | 164,609 | -2.378% |
| 2026-09-18 | 49.22 | 49.22 | 49.08 | 49.11 | -0.112% | 109,047 | -2.179% |
| 2026-09-17 | 49.17 | 49.20 | 49.14 | 49.16 | +0.347% | 207,308 | -2.288% |
| 2026-09-16 | 49.05 | 49.08 | 48.95 | 48.99 | +0.246% | 132,128 | -1.949% |
| 2026-09-15 | 48.92 | 48.92 | 48.83 | 48.88 | -0.112% | 164,437 | -1.708% |
| 2026-09-14 | 49.01 | 49.01 | 48.91 | 48.93 | -0.332% | 190,736 | -1.819% |
| 2026-09-11 | 49.19 | 49.21 | 49.09 | 49.09 | -0.014% | 171,285 | -2.145% |
| 2026-09-10 | 49.27 | 49.27 | 49.07 | 49.10 | -0.507% | 137,068 | -2.159% |
| 2026-09-09 | 49.37 | 49.38 | 49.32 | 49.35 | -0.081% | 135,983 | -2.655% |
| 2026-09-08 | 49.32 | 49.44 | 49.32 | 49.39 | -0.091% | 194,560 | -2.733% |
| 2026-09-04 | 49.68 | 49.68 | 49.40 | 49.44 | +0.111% | 104,604 | -2.822% |
| 2026-09-03 | 49.41 | 49.45 | 49.37 | 49.38 | +0.020% | 312,824 | -2.714% |
| 2026-09-02 | 49.35 | 49.38 | 49.32 | 49.37 | +0.061% | 98,014 | -2.694% |
| 2026-09-01 | 49.39 | 49.43 | 49.32 | 49.34 | -0.744% | 141,676 | -2.635% |
| 2026-08-31 | 49.77 | 49.78 | 49.68 | 49.71 | -0.131% | 80,962 | -3.359% |
| 2026-08-28 | 49.86 | 49.89 | 49.77 | 49.77 | -0.070% | 146,945 | -3.486% |
| 2026-08-27 | 49.88 | 49.88 | 49.74 | 49.81 | -0.140% | 202,047 | -3.554% |
| 2026-08-26 | 49.89 | 49.92 | 49.84 | 49.88 | +0.030% | 124,184 | -3.689% |
| 2026-08-25 | 49.86 | 49.88 | 49.84 | 49.87 | +0.131% | 132,127 | -3.660% |
| 2026-08-24 | 49.82 | 49.82 | 49.73 | 49.80 | +0.101% | 447,431 | -3.534% |
| 2026-08-21 | 49.92 | 49.92 | 49.69 | 49.75 | +0.019% | 324,452 | -3.437% |
| 2026-08-20 | 49.71 | 49.76 | 49.71 | 49.74 | -0.039% | 170,632 | -3.419% |
| 2026-08-19 | 49.71 | 49.77 | 49.67 | 49.76 | +0.323% | 247,112 | -3.457% |
| 2026-08-18 | 49.61 | 49.66 | 49.57 | 49.60 | -0.261% | 179,051 | -3.145% |
| 2026-08-17 | 49.78 | 49.82 | 49.71 | 49.73 | -0.110% | 98,977 | -3.398% |
| 2026-08-14 | 49.85 | 49.88 | 49.78 | 49.78 | -0.150% | 114,991 | -3.505% |
| 2026-08-13 | 49.82 | 49.90 | 49.82 | 49.86 | +0.200% | 135,875 | -3.649% |
| 2026-08-12 | 49.79 | 49.81 | 49.76 | 49.76 | +0.010% | 175,294 | -3.457% |
| 2026-08-11 | 49.88 | 49.88 | 49.74 | 49.76 | -0.110% | 107,175 | -3.447% |
| 2026-08-10 | 49.83 | 49.85 | 49.80 | 49.81 | -0.140% | 131,510 | -3.554% |
| 2026-08-07 | 49.98 | 49.98 | 49.86 | 49.88 | +0.091% | 115,128 | -3.689% |
| 2026-08-06 | 49.85 | 49.88 | 49.82 | 49.83 | -0.111% | 81,394 | -3.601% |
| 2026-08-05 | 49.91 | 49.95 | 49.87 | 49.89 | -0.020% | 145,653 | -3.708% |
| 2026-08-04 | 49.84 | 49.92 | 49.81 | 49.90 | +0.291% | 132,869 | -3.727% |
| 2026-08-03 | 49.74 | 49.80 | 49.73 | 49.76 | -0.305% | 122,463 | -3.447% |
| 2026-07-31 | 49.86 | 49.93 | 49.83 | 49.91 | +0.215% | 133,234 | -3.742% |
| 2026-07-30 | 49.69 | 49.81 | 49.69 | 49.80 | +0.284% | 77,253 | -3.534% |
| 2026-07-29 | 49.82 | 49.83 | 49.65 | 49.66 | -0.368% | 117,963 | -3.260% |
| 2026-07-28 | 49.85 | 49.90 | 49.79 | 49.84 | -0.036% | 184,693 | -3.616% |
| 2026-07-27 | 49.90 | 49.92 | 49.84 | 49.86 | +0.110% | 127,095 | -3.650% |
| 2026-07-24 | 49.80 | 49.85 | 49.78 | 49.80 | -0.030% | 194,847 | -3.544% |
| 2026-07-23 | 49.92 | 49.92 | 49.78 | 49.82 | -0.430% | 162,458 | -3.573% |
| 2026-07-22 | 50.08 | 50.10 | 50.02 | 50.03 | -0.080% | 151,881 | -3.987% |
| 2026-07-21 | 50.12 | 50.13 | 50.05 | 50.08 | -0.060% | 88,637 | -4.064% |
| 2026-07-20 | 50.16 | 50.16 | 50.06 | 50.10 | -0.020% | 71,985 | -4.121% |
| 2026-07-17 | 50.12 | 50.16 | 50.07 | 50.12 | +0.090% | 110,312 | -4.140% |
| 2026-07-16 | 50.07 | 50.11 | 49.95 | 50.07 | -0.080% | 116,442 | -4.054% |
| 2026-07-15 | 50.05 | 50.12 | 50.04 | 50.11 | -0.040% | 247,088 | -4.131% |
| 2026-07-14 | 50.05 | 50.15 | 49.77 | 50.13 | -0.060% | 176,542 | -4.169% |
| 2026-07-13 | 50.04 | 50.34 | 49.77 | 50.16 | 0.000% | 90,003 | -4.226% |