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%
JFLX — JPMorgan Flexible Debt ETF
NYSE ArcaJPMorgan Flexible Debt ETF
$48.75
-0.02(-0.04%)
- O
- 48.82
- H
- 48.82
- L
- 48.71
- V
- 82.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.75
Period Return-2.93%
Period High$50.83
Period Low$48.34
Avg Daily Volume98.2K
Total Trading Days255
JFLX — Historical OHLCV Price & Volume Table
Sep 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.82 | $48.82 | $48.71 | $48.75 | $-0.02 | -0.04% | 82,183 | $48.75 | $48.71 $48.82 |
| Oct 1, 2026 | $48.34 | $48.81 | $48.34 | $48.77 | $-0.08 | -0.17% | 291,793 | $48.70 | $48.34 $48.81 |
| Sep 30, 2026 | $48.89 | $48.91 | $48.83 | $48.85 | $-0.06 | -0.12% | 137,812 | $48.84 | $48.83 $48.91 |
| Sep 29, 2026 | $49.00 | $49.00 | $48.84 | $48.91 | $-0.01 | -0.02% | 197,160 | $48.91 | $48.84 $49.00 |
| Sep 28, 2026 | $48.99 | $48.99 | $48.85 | $48.92 | $-0.07 | -0.14% | 97,030 | $48.91 | $48.85 $48.99 |
| Sep 25, 2026 | $49.02 | $49.04 | $48.94 | $48.99 | $-0.03 | -0.06% | 131,695 | $49.00 | $48.94 $49.04 |
| Sep 24, 2026 | $49.14 | $49.15 | $49.02 | $49.02 | $-0.24 | -0.49% | 82,307 | $49.06 | $49.02 $49.15 |
| Sep 23, 2026 | $49.42 | $49.42 | $49.19 | $49.26 | $-0.18 | -0.37% | 104,628 | $49.27 | $49.19 $49.42 |
| Sep 22, 2026 | $49.43 | $49.47 | $49.39 | $49.44 | +$0.03 | +0.06% | 133,397 | $49.44 | $49.39 $49.47 |
| Sep 21, 2026 | $49.42 | $49.43 | $49.38 | $49.41 | +$0.08 | +0.16% | 137,506 | $49.42 | $49.38 $49.43 |
| Sep 18, 2026 | $49.35 | $49.37 | $49.28 | $49.33 | $-0.12 | -0.24% | 253,079 | $49.33 | $49.28 $49.37 |
| Sep 17, 2026 | $49.39 | $49.47 | $49.37 | $49.45 | +$0.14 | +0.28% | 118,176 | $49.40 | $49.37 $49.47 |
| Sep 16, 2026 | $49.30 | $49.38 | $49.27 | $49.31 | +$0.00 | +0.00% | 140,598 | $49.33 | $49.27 $49.38 |
| Sep 15, 2026 | $49.37 | $49.37 | $49.26 | $49.31 | $-0.03 | -0.06% | 187,457 | $49.27 | $49.26 $49.37 |
| Sep 14, 2026 | $49.27 | $49.38 | $49.25 | $49.34 | +$0.01 | +0.02% | 132,193 | $49.33 | $49.25 $49.38 |
| Sep 11, 2026 | $49.37 | $49.40 | $49.33 | $49.33 | $-0.08 | -0.16% | 99,409 | $49.37 | $49.33 $49.40 |
| Sep 10, 2026 | $49.46 | $49.59 | $49.41 | $49.41 | $-0.21 | -0.42% | 139,412 | $49.47 | $49.41 $49.59 |
| Sep 9, 2026 | $49.64 | $49.69 | $49.61 | $49.62 | $-0.05 | -0.10% | 107,149 | $49.64 | $49.61 $49.69 |
| Sep 8, 2026 | $49.66 | $49.73 | $49.66 | $49.67 | $-0.05 | -0.10% | 82,549 | $49.70 | $49.66 $49.73 |
| Sep 4, 2026 | $49.92 | $49.92 | $49.68 | $49.72 | +$0.06 | +0.12% | 110,847 | $49.72 | $49.68 $49.92 |
| Sep 3, 2026 | $49.63 | $49.67 | $49.62 | $49.66 | +$0.06 | +0.12% | 111,100 | $49.64 | $49.62 $49.67 |
| Sep 2, 2026 | $49.54 | $49.60 | $49.54 | $49.60 | +$0.03 | +0.06% | 128,690 | $49.57 | $49.54 $49.60 |
| Sep 1, 2026 | $49.60 | $49.63 | $49.57 | $49.57 | $-0.26 | -0.52% | 52,954 | $49.60 | $49.57 $49.63 |
| Aug 31, 2026 | $49.87 | $49.87 | $49.81 | $49.83 | $-0.05 | -0.10% | 52,585 | $49.82 | $49.81 $49.87 |
| Aug 28, 2026 | $49.95 | $49.95 | $49.86 | $49.88 | $-0.08 | -0.16% | 76,082 | $49.89 | $49.86 $49.95 |
| Aug 27, 2026 | $49.95 | $50.00 | $49.94 | $49.96 | $-0.03 | -0.05% | 250,718 | $49.97 | $49.94 $50.00 |
| Aug 26, 2026 | $49.97 | $49.99 | $49.96 | $49.99 | $-0.01 | -0.01% | 109,009 | $49.97 | $49.96 $49.99 |
| Aug 25, 2026 | $49.94 | $50.00 | $49.92 | $49.99 | +$0.07 | +0.14% | 55,121 | $49.96 | $49.92 $50.00 |
| Aug 24, 2026 | $49.90 | $49.92 | $49.88 | $49.92 | +$0.05 | +0.10% | 81,821 | $49.90 | $49.88 $49.92 |
| Aug 21, 2026 | $49.89 | $49.89 | $49.85 | $49.87 | +$0.01 | +0.02% | 64,736 | $49.87 | $49.85 $49.89 |