MARKET IS CLOSED
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+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPFP — JPMorgan Managed Futures Plus ETF
NasdaqJPMorgan Managed Futures Plus ETF
$53.30
+0.54(+1.03%)
- O
- 53.01
- H
- 53.54
- L
- 53.01
- V
- 2.5K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$53.30
Period Return+6.71%
Period High$53.64
Period Low$47.79
Avg Daily Volume6.5K
Total Trading Days91
JPFP — Historical OHLCV Price & Volume Table
May 27, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $53.01 | $53.54 | $53.01 | $53.30 | +$0.54 | +1.03% | 2,503 | $53.30 | $53.01 $53.54 |
| Oct 2, 2026 | $52.84 | $52.84 | $52.69 | $52.75 | +$0.45 | +0.87% | 1,047 | $52.76 | $52.69 $52.84 |
| Oct 1, 2026 | $52.15 | $52.34 | $52.15 | $52.30 | $-0.17 | -0.32% | 399 | $52.30 | $52.15 $52.34 |
| Sep 30, 2026 | $52.98 | $52.98 | $52.47 | $52.47 | $-0.08 | -0.15% | 1,594 | $52.86 | $52.47 $52.98 |
| Sep 29, 2026 | $52.55 | $52.55 | $52.55 | $52.55 | $-0.41 | -0.78% | 200 | $52.62 | $52.55 $52.55 |
| Sep 28, 2026 | $53.35 | $53.35 | $52.90 | $52.96 | $-0.43 | -0.80% | 1,626 | $53.05 | $52.90 $53.35 |
| Sep 25, 2026 | $53.10 | $53.64 | $53.10 | $53.39 | +$0.25 | +0.47% | 2,860 | $53.27 | $53.10 $53.64 |
| Sep 24, 2026 | $52.67 | $53.14 | $52.67 | $53.14 | +$0.04 | +0.07% | 1,403 | $52.78 | $52.67 $53.14 |
| Sep 23, 2026 | $52.82 | $53.11 | $52.82 | $53.11 | +$0.24 | +0.45% | 731 | $52.91 | $52.82 $53.11 |
| Sep 22, 2026 | $53.02 | $53.02 | $52.87 | $52.87 | $-0.00 | -0.01% | 479 | $53.00 | $52.87 $53.02 |
| Sep 21, 2026 | $52.61 | $53.09 | $52.61 | $52.87 | +$0.78 | +1.49% | 3,356 | $52.77 | $52.61 $53.09 |
| Sep 18, 2026 | $52.00 | $52.10 | $52.00 | $52.10 | +$0.17 | +0.33% | 69,403 | $52.00 | $52.00 $52.10 |
| Sep 17, 2026 | $51.89 | $51.92 | $51.82 | $51.92 | +$0.54 | +1.05% | 431 | $51.89 | $51.82 $51.92 |
| Sep 16, 2026 | $51.85 | $51.86 | $51.38 | $51.38 | $-0.36 | -0.70% | 2,775 | $51.79 | $51.38 $51.86 |
| Sep 15, 2026 | $51.73 | $51.77 | $51.48 | $51.74 | $-0.15 | -0.29% | 5,152 | $51.73 | $51.48 $51.77 |
| Sep 14, 2026 | $51.91 | $51.96 | $51.62 | $51.90 | $-0.16 | -0.31% | 3,613 | $51.84 | $51.62 $51.96 |
| Sep 11, 2026 | $52.16 | $52.16 | $52.06 | $52.06 | +$0.59 | +1.15% | 176 | $52.13 | $52.06 $52.16 |
| Sep 10, 2026 | $51.50 | $51.50 | $51.26 | $51.47 | $-0.14 | -0.27% | 1,735 | $51.34 | $51.26 $51.50 |
| Sep 9, 2026 | $51.61 | $51.61 | $51.61 | $51.61 | +$0.03 | +0.07% | 111 | $51.58 | $51.61 $51.61 |
| Sep 8, 2026 | $51.79 | $51.79 | $51.57 | $51.57 | $-0.29 | -0.55% | 1,802 | $51.71 | $51.57 $51.79 |
| Sep 4, 2026 | $51.98 | $51.99 | $51.86 | $51.86 | $-0.10 | -0.20% | 1,112 | $51.97 | $51.86 $51.99 |
| Sep 3, 2026 | $51.86 | $52.12 | $51.86 | $51.96 | +$0.35 | +0.69% | 9,497 | $52.01 | $51.86 $52.12 |
| Sep 2, 2026 | $51.31 | $51.61 | $51.31 | $51.61 | +$0.49 | +0.97% | 721 | $51.53 | $51.31 $51.61 |
| Sep 1, 2026 | $51.31 | $51.31 | $51.09 | $51.11 | $-0.51 | -0.98% | 2,041 | $51.26 | $51.09 $51.31 |
| Aug 31, 2026 | $51.63 | $51.63 | $51.46 | $51.62 | $-0.17 | -0.33% | 4,740 | $51.52 | $51.46 $51.63 |
| Aug 28, 2026 | $51.77 | $51.79 | $51.74 | $51.79 | +$0.05 | +0.09% | 4,591 | $51.76 | $51.74 $51.79 |
| Aug 27, 2026 | $51.41 | $51.74 | $51.41 | $51.74 | +$0.69 | +1.36% | 410 | $51.42 | $51.41 $51.74 |
| Aug 26, 2026 | $51.09 | $51.10 | $50.78 | $51.05 | +$0.40 | +0.79% | 2,788 | $50.92 | $50.78 $51.10 |
| Aug 25, 2026 | $50.80 | $50.80 | $50.65 | $50.65 | $-0.04 | -0.08% | 1,560 | $50.73 | $50.65 $50.80 |
| Aug 24, 2026 | $50.54 | $50.79 | $50.40 | $50.69 | $-0.29 | -0.56% | 2,223 | $50.56 | $50.40 $50.79 |