Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

57.86 +0.09 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.27 47.27 47.14 47.19 616,276 -0.01(-0.02%)
Jun 29, 2021 47.33 47.33 47.19 47.20 579,445 +0.01(+0.02%)
Jun 28, 2021 47.31 47.31 47.13 47.19 587,317 -0.01(-0.02%)
Jun 25, 2021 46.98 47.20 46.97 47.20 516,656 +0.26(+0.56%)
Jun 24, 2021 46.91 46.96 46.83 46.94 609,559 +0.24(+0.52%)
Jun 23, 2021 46.84 46.84 46.70 46.70 486,837 -0.15(-0.32%)
Jun 22, 2021 46.80 46.93 46.70 46.84 555,454 +0.10(+0.22%)
Jun 21, 2021 46.36 46.76 46.31 46.74 626,197 +0.49(+1.06%)
Jun 18, 2021 46.51 46.55 46.23 46.25 566,690 -0.37(-0.79%)
Jun 17, 2021 46.75 46.82 46.45 46.62 556,213 -0.03(-0.07%)
Jun 16, 2021 46.83 46.94 46.56 46.65 540,889 -0.22(-0.47%)
Jun 15, 2021 46.80 46.94 46.76 46.87 425,462 +0.03(+0.07%)
Jun 14, 2021 46.87 46.87 46.67 46.84 484,472 +0.04(+0.08%)
Jun 11, 2021 46.78 46.83 46.64 46.80 411,688 +0.07(+0.15%)
Jun 10, 2021 46.71 46.78 46.60 46.73 601,459 +0.13(+0.28%)
Jun 09, 2021 46.56 46.70 46.56 46.59 544,482 -0.01(-0.02%)
Jun 08, 2021 46.73 46.74 46.47 46.60 653,442 -0.03(-0.07%)
Jun 07, 2021 46.77 46.77 46.59 46.63 1,026,094 -0.06(-0.13%)
Jun 04, 2021 46.50 46.70 46.50 46.70 358,025 +0.16(+0.35%)
Jun 03, 2021 46.22 46.56 46.21 46.53 373,156 +0.08(+0.17%)
Jun 02, 2021 46.30 46.52 46.29 46.45 425,836 +0.25(+0.54%)
Jun 01, 2021 46.67 46.67 46.11 46.21 678,925 -0.25(-0.53%)
May 28, 2021 46.55 46.58 46.44 46.45 401,016 +0.11(+0.23%)
May 27, 2021 46.55 46.55 46.34 46.34 605,736 -0.09(-0.20%)
May 26, 2021 46.52 46.52 46.35 46.44 468,096 +0.04(+0.08%)
May 25, 2021 46.65 46.65 46.35 46.40 377,167 -0.09(-0.20%)
May 24, 2021 46.56 46.60 46.44 46.49 576,453 +0.22(+0.47%)
May 21, 2021 46.43 46.53 46.18 46.27 288,549 +0.00(+0.00%)
May 20, 2021 45.95 46.39 45.95 46.27 432,359 +0.33(+0.71%)
May 19, 2021 45.87 45.95 45.50 45.95 439,158 -0.13(-0.29%)
May 18, 2021 46.55 46.55 46.08 46.08 612,104 -0.31(-0.67%)
May 17, 2021 46.44 46.56 46.27 46.39 463,429 -0.07(-0.15%)
May 14, 2021 46.28 46.54 46.16 46.46 1,663,983 +0.47(+1.01%)
May 13, 2021 45.61 46.12 45.57 45.99 1,736,126 +0.47(+1.04%)
May 12, 2021 46.11 46.11 45.50 45.52 1,966,290 -0.68(-1.48%)
May 11, 2021 46.37 46.40 46.04 46.20 632,517 -0.33(-0.70%)
May 10, 2021 46.58 46.73 46.47 46.53 473,073 +0.09(+0.20%)
May 07, 2021 46.37 46.47 46.26 46.44 539,541 +0.26(+0.57%)
May 06, 2021 46.07 46.29 46.01 46.17 1,542,029 +0.21(+0.46%)
May 05, 2021 46.07 46.10 45.89 45.96 399,442 -0.02(-0.03%)
May 04, 2021 45.92 45.99 45.80 45.98 346,508 +0.02(+0.05%)
May 03, 2021 45.94 46.02 45.84 45.96 374,490 +0.31(+0.67%)
Apr 30, 2021 45.74 45.74 45.55 45.65 376,387 -0.02(-0.03%)
Apr 29, 2021 45.44 45.70 45.44 45.67 438,167 +0.25(+0.54%)
Apr 28, 2021 45.54 45.56 45.37 45.42 362,099 -0.03(-0.07%)
Apr 27, 2021 45.27 45.50 45.27 45.45 282,741 +0.18(+0.39%)
Apr 26, 2021 45.60 45.60 45.23 45.27 634,484 -0.26(-0.57%)
Apr 23, 2021 45.55 45.61 45.40 45.54 471,036 +0.11(+0.24%)
Apr 22, 2021 45.59 45.59 45.33 45.43 577,924 -0.08(-0.19%)
Apr 21, 2021 45.59 45.59 45.47 45.51 585,638 +0.08(+0.17%)
Apr 20, 2021 45.34 45.46 45.29 45.44 546,159 +0.12(+0.27%)
Apr 19, 2021 45.44 45.44 45.22 45.31 759,562 +0.01(+0.02%)
Apr 16, 2021 45.26 45.37 45.20 45.30 287,711 +0.16(+0.36%)
Apr 15, 2021 44.85 45.14 44.83 45.14 317,305 +0.29(+0.65%)
Apr 14, 2021 44.90 44.90 44.71 44.85 710,575 -0.02(-0.03%)
Apr 13, 2021 44.89 44.89 44.77 44.87 287,700 +0.04(+0.09%)
Apr 12, 2021 44.83 44.87 44.77 44.83 289,369 +0.03(+0.07%)
Apr 09, 2021 44.77 44.81 44.69 44.80 368,207 +0.07(+0.15%)
Apr 08, 2021 44.78 44.79 44.67 44.73 388,756 +0.06(+0.14%)
Apr 07, 2021 44.78 44.84 44.60 44.66 378,462 -0.10(-0.22%)
Apr 06, 2021 44.91 44.91 44.67 44.77 388,508 -0.09(-0.21%)
Apr 05, 2021 44.74 44.95 44.68 44.86 736,639 +0.27(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.