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%
JPRF — JPMorgan Preferred and Income Securities ETF
NYSE ArcaJPMorgan Preferred and Income Securities ETF
$47.96
-0.09(-0.18%)
- O
- 47.98
- H
- 48.11
- L
- 47.94
- V
- 240.28K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.96
Period Return-4.4%
Period High$50.34
Period Low$47.83
Avg Daily Volume162.0K
Total Trading Days60
JPRF — Historical OHLCV Price & Volume Table
Jul 13, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $47.98 | $48.11 | $47.94 | $47.96 | $-0.09 | -0.18% | 240,284 | $47.97 | $47.94 $48.11 |
| Oct 2, 2026 | $48.05 | $48.12 | $47.98 | $48.04 | +$0.06 | +0.13% | 245,127 | $48.05 | $47.98 $48.12 |
| Oct 1, 2026 | $48.00 | $48.01 | $47.83 | $47.98 | $-0.33 | -0.68% | 189,653 | $47.93 | $47.83 $48.01 |
| Sep 30, 2026 | $48.47 | $48.47 | $48.31 | $48.31 | $-0.09 | -0.19% | 159,487 | $48.38 | $48.31 $48.47 |
| Sep 29, 2026 | $48.57 | $48.57 | $48.32 | $48.40 | $-0.11 | -0.23% | 262,849 | $48.40 | $48.32 $48.57 |
| Sep 28, 2026 | $48.57 | $48.62 | $48.49 | $48.51 | $-0.22 | -0.45% | 170,785 | $48.56 | $48.49 $48.62 |
| Sep 25, 2026 | $48.79 | $48.79 | $48.69 | $48.73 | $-0.08 | -0.16% | 147,132 | $48.74 | $48.69 $48.79 |
| Sep 24, 2026 | $48.86 | $48.91 | $48.78 | $48.81 | $-0.18 | -0.37% | 175,970 | $48.83 | $48.78 $48.91 |
| Sep 23, 2026 | $49.19 | $49.21 | $48.94 | $48.99 | $-0.25 | -0.50% | 163,744 | $49.05 | $48.94 $49.21 |
| Sep 22, 2026 | $49.19 | $49.25 | $49.15 | $49.24 | +$0.03 | +0.05% | 235,349 | $49.21 | $49.15 $49.25 |
| Sep 21, 2026 | $49.21 | $49.22 | $49.19 | $49.21 | +$0.10 | +0.20% | 164,609 | $49.20 | $49.19 $49.22 |
| Sep 18, 2026 | $49.22 | $49.22 | $49.08 | $49.11 | $-0.06 | -0.11% | 109,047 | $49.12 | $49.08 $49.22 |
| Sep 17, 2026 | $49.17 | $49.20 | $49.14 | $49.17 | +$0.17 | +0.35% | 207,308 | $49.17 | $49.14 $49.20 |
| Sep 16, 2026 | $49.05 | $49.08 | $48.95 | $49.00 | +$0.12 | +0.25% | 132,128 | $49.04 | $48.95 $49.08 |
| Sep 15, 2026 | $48.92 | $48.92 | $48.83 | $48.88 | $-0.06 | -0.11% | 164,437 | $48.87 | $48.83 $48.92 |
| Sep 14, 2026 | $49.01 | $49.01 | $48.91 | $48.93 | $-0.16 | -0.33% | 190,736 | $48.97 | $48.91 $49.01 |
| Sep 11, 2026 | $49.19 | $49.21 | $49.09 | $49.09 | $-0.01 | -0.01% | 171,285 | $49.15 | $49.09 $49.21 |
| Sep 10, 2026 | $49.27 | $49.27 | $49.07 | $49.10 | $-0.25 | -0.51% | 137,068 | $49.14 | $49.07 $49.27 |
| Sep 9, 2026 | $49.37 | $49.38 | $49.32 | $49.35 | $-0.04 | -0.08% | 135,983 | $49.34 | $49.32 $49.38 |
| Sep 8, 2026 | $49.32 | $49.44 | $49.32 | $49.39 | $-0.05 | -0.09% | 194,560 | $49.42 | $49.32 $49.44 |
| Sep 4, 2026 | $49.68 | $49.68 | $49.40 | $49.44 | +$0.06 | +0.11% | 104,604 | $49.42 | $49.40 $49.68 |
| Sep 3, 2026 | $49.41 | $49.45 | $49.37 | $49.38 | +$0.01 | +0.02% | 312,824 | $49.42 | $49.37 $49.45 |
| Sep 2, 2026 | $49.35 | $49.38 | $49.32 | $49.37 | +$0.03 | +0.06% | 98,014 | $49.35 | $49.32 $49.38 |
| Sep 1, 2026 | $49.39 | $49.43 | $49.32 | $49.34 | $-0.37 | -0.74% | 141,676 | $49.38 | $49.32 $49.43 |
| Aug 31, 2026 | $49.77 | $49.78 | $49.68 | $49.71 | $-0.07 | -0.13% | 80,962 | $49.71 | $49.68 $49.78 |
| Aug 28, 2026 | $49.86 | $49.89 | $49.77 | $49.78 | $-0.04 | -0.07% | 146,945 | $49.82 | $49.77 $49.89 |
| Aug 27, 2026 | $49.88 | $49.88 | $49.75 | $49.81 | $-0.07 | -0.14% | 202,047 | $49.85 | $49.75 $49.88 |
| Aug 26, 2026 | $49.89 | $49.92 | $49.84 | $49.88 | +$0.02 | +0.03% | 124,184 | $49.89 | $49.84 $49.92 |
| Aug 25, 2026 | $49.86 | $49.88 | $49.84 | $49.87 | +$0.07 | +0.13% | 132,127 | $49.87 | $49.84 $49.88 |
| Aug 24, 2026 | $49.82 | $49.82 | $49.73 | $49.80 | +$0.05 | +0.10% | 447,431 | $49.76 | $49.73 $49.82 |