Stock listing
NYSE Arca:JFLX JPMorgan Flexible Debt ETF Stock
Follow JPMorgan Flexible Debt ETF into a list and get an email when it puts out news.
Share price · AMEX:JFLX
$49.09 USD -0.11 (-0.2%)
Close on Nov 2, 2026
- Day range
- $49.07 – $49.14 USDNov 2, 2026
- Volume
- 101,968 sharesNov 2, 2026
- 52-week range
- $48.34 – $50.83 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $8.19M USDMedian day 121,690 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:JFLX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.09 | -0.115 | -0.2% | $49.08 | $49.14 | $49.07 | 101,968 | |
| $49.21 | +0.02 | 0.0% | $49.22 | $49.23 | $49.15 | 100,200 | |
| $49.19 | +0.015 | 0.0% | $49.18 | $49.20 | $49.13 | 100,900 | |
| $49.17 | 0.00 | 0.0% | $49.14 | $49.18 | $49.09 | 161,900 | |
| $49.17 | +0.08 | +0.2% | $49.05 | $49.19 | $49.04 | 567,900 | |
| $49.09 | -0.015 | 0.0% | $49.07 | $49.11 | $49.07 | 61,300 | |
| $49.11 | -0.065 | -0.1% | $49.10 | $49.15 | $49.06 | 269,600 | |
| $49.17 | +0.18 | +0.4% | $49.00 | $49.18 | $49.00 | 182,500 | |
| $48.99 | +0.02 | 0.0% | $49.03 | $49.06 | $48.97 | 129,000 | |
| $48.97 | +0.015 | 0.0% | $48.89 | $49.04 | $48.89 | 166,200 | |
| $48.96 | -0.035 | -0.1% | $48.92 | $49.20 | $48.92 | 195,900 | |
| $48.99 | +0.09 | +0.2% | $48.93 | $49.00 | $48.90 | 488,900 | |
| $48.90 | +0.116 | +0.2% | $48.90 | $48.94 | $48.86 | 213,400 | |
| $48.78 | -0.056 | -0.1% | $48.73 | $48.79 | $48.73 | 126,500 | |
| $48.84 | -0.06 | -0.1% | $48.93 | $48.98 | $48.83 | 451,184 | |
| $48.90 | -0.03 | -0.1% | $48.85 | $48.95 | $48.85 | 64,187 | |
| $48.93 | +0.02 | 0.0% | $48.89 | $48.96 | $48.86 | 85,900 | |
| $48.91 | +0.04 | +0.1% | $48.79 | $48.93 | $48.77 | 140,100 | |
| $48.87 | 0.00 | 0.0% | $48.81 | $49.04 | $48.75 | 243,500 | |
| $48.87 | +0.13 | +0.3% | $48.80 | $48.91 | $48.80 | 121,690 | |
| $48.74 | -0.01 | 0.0% | $48.75 | $48.75 | $48.70 | 85,447 | |
| $48.75 | -0.018 | 0.0% | $48.82 | $48.82 | $48.71 | 82,400 | |
| $48.77 | -0.082 | -0.2% | $48.34 | $48.81 | $48.34 | 291,800 | |
| $48.85 | -0.06 | -0.1% | $48.89 | $48.91 | $48.83 | 137,800 | |
| $48.91 | -0.01 | 0.0% | $49.00 | $49.00 | $48.84 | 197,159 | |
| $48.92 | -0.07 | -0.1% | $48.99 | $48.99 | $48.85 | 97,029 | |
| $48.99 | -0.03 | -0.1% | $49.02 | $49.04 | $48.94 | 131,700 | |
| $49.02 | -0.24 | -0.5% | $49.14 | $49.15 | $49.02 | 82,300 | |
| $49.26 | -0.181 | -0.4% | $49.42 | $49.42 | $49.19 | 104,600 | |
| $49.44 | +0.031 | +0.1% | $49.43 | $49.47 | $49.39 | 133,400 | |
| $49.41 | +0.08 | +0.2% | $49.42 | $49.43 | $49.38 | 137,500 | |
| $49.33 | -0.118 | -0.2% | $49.35 | $49.37 | $49.28 | 253,100 | |
| $49.45 | +0.138 | +0.3% | $49.39 | $49.47 | $49.37 | 118,200 | |
| $49.31 | 0.00 | 0.0% | $49.30 | $49.38 | $49.27 | 140,600 | |
| $49.31 | -0.03 | -0.1% | $49.37 | $49.37 | $49.26 | 187,500 | |
| $49.34 | +0.01 | 0.0% | $49.27 | $49.38 | $49.25 | 132,200 | |
| $49.33 | -0.08 | -0.2% | $49.37 | $49.40 | $49.33 | 99,400 | |
| $49.41 | -0.21 | -0.4% | $49.46 | $49.59 | $49.41 | 139,400 | |
| $49.62 | -0.05 | -0.1% | $49.64 | $49.69 | $49.61 | 107,100 | |
| $49.67 | -0.05 | -0.1% | $49.66 | $49.73 | $49.66 | 82,500 | |
| $49.72 | +0.06 | +0.1% | $49.92 | $49.92 | $49.68 | 110,800 | |
| $49.66 | +0.06 | +0.1% | $49.63 | $49.67 | $49.62 | 111,100 | |
| $49.60 | +0.03 | +0.1% | $49.54 | $49.60 | $49.54 | 128,700 | |
| $49.57 | -0.26 | -0.5% | $49.60 | $49.63 | $49.57 | 53,000 | |
| $49.83 | -0.05 | -0.1% | $49.87 | $49.87 | $49.81 | 52,600 | |
| $49.88 | -0.08 | -0.2% | $49.95 | $49.95 | $49.86 | 76,100 | |
| $49.96 | -0.025 | -0.1% | $49.95 | $50.00 | $49.94 | 250,700 | |
| $49.99 | -0.005 | 0.0% | $49.97 | $49.99 | $49.96 | 109,000 | |
| $49.99 | +0.07 | +0.1% | $49.94 | $50.00 | $49.92 | 55,100 | |
| $49.92 | +0.05 | +0.1% | $49.90 | $49.92 | $49.88 | 81,800 | |
| $49.87 | +0.01 | 0.0% | $49.89 | $49.89 | $49.85 | 64,700 | |
| $49.86 | -0.06 | -0.1% | $49.87 | $49.88 | $49.85 | 85,600 | |
| $49.92 | +0.04 | +0.1% | $49.89 | $49.92 | $49.88 | 113,700 | |
| $49.88 | -0.03 | -0.1% | $49.84 | $49.95 | $49.84 | 244,900 | |
| $49.91 | -0.04 | -0.1% | $49.92 | $49.97 | $49.91 | 576,700 | |
| $49.95 | -0.03 | -0.1% | $49.96 | $49.97 | $49.92 | 123,300 | |
| $49.98 | +0.05 | +0.1% | $49.96 | $50.12 | $49.95 | 107,100 | |
| $49.93 | +0.02 | 0.0% | $49.92 | $50.08 | $49.91 | 82,400 | |
| $49.91 | -0.005 | 0.0% | $49.90 | $49.93 | $49.89 | 68,400 | |
| $49.92 | -0.035 | -0.1% | $49.92 | $49.96 | $49.91 | 113,300 | |
| $49.95 | +0.035 | +0.1% | $49.95 | $49.97 | $49.92 | 70,000 | |
| $49.92 | -0.105 | -0.2% | $49.92 | $49.95 | $49.90 | 69,400 | |
| $50.02 | +0.03 | +0.1% | $49.98 | $50.05 | $49.98 | 173,600 | |
| $49.99 | +0.03 | +0.1% | $49.97 | $50.11 | $49.93 | 953,600 | |
| $49.96 | +0.02 | 0.0% | $49.79 | $49.98 | $49.78 | 183,000 |
- Ticker
- NYSE Arca:JFLX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
JPMorgan Flexible Debt ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about JPMorgan Flexible Debt ETF.