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, 2023 52.11 52.29 52.08 52.26 8,147,520 +0.25(+0.49%)
Jun 29, 2023 51.84 52.03 51.70 52.01 4,840,453 +0.19(+0.36%)
Jun 28, 2023 51.91 51.91 51.71 51.82 5,350,291 -0.09(-0.18%)
Jun 27, 2023 51.78 51.95 51.74 51.91 5,275,529 +0.17(+0.33%)
Jun 26, 2023 51.63 51.78 51.56 51.74 4,370,508 +0.13(+0.26%)
Jun 23, 2023 51.67 51.71 51.55 51.61 4,007,674 -0.12(-0.24%)
Jun 22, 2023 51.68 51.75 51.61 51.73 3,700,767 +0.01(+0.02%)
Jun 21, 2023 51.67 51.81 51.52 51.72 3,986,186 +0.09(+0.16%)
Jun 20, 2023 51.78 51.78 51.63 51.64 4,049,244 -0.17(-0.33%)
Jun 16, 2023 51.82 51.93 51.80 51.81 3,767,625 +0.05(+0.09%)
Jun 15, 2023 51.54 51.81 51.52 51.76 4,589,659 +0.27(+0.53%)
Jun 14, 2023 51.58 51.62 51.45 51.49 4,858,764 -0.09(-0.18%)
Jun 13, 2023 51.57 51.60 51.45 51.58 4,566,081 +0.09(+0.17%)
Jun 12, 2023 51.49 51.51 51.39 51.50 4,337,998 +0.08(+0.15%)
Jun 09, 2023 51.48 51.51 51.37 51.42 6,838,581 -0.07(-0.13%)
Jun 08, 2023 51.41 51.50 51.34 51.49 3,651,692 +0.09(+0.18%)
Jun 07, 2023 51.28 51.42 51.17 51.39 4,940,440 +0.10(+0.20%)
Jun 06, 2023 51.38 51.39 51.19 51.29 4,621,341 -0.10(-0.20%)
Jun 05, 2023 51.36 51.42 51.26 51.39 6,361,671 +0.04(+0.07%)
Jun 02, 2023 51.07 51.38 51.02 51.35 5,471,017 +0.42(+0.83%)
Jun 01, 2023 50.80 50.99 50.61 50.93 5,292,088 +0.25(+0.49%)
May 31, 2023 50.63 50.80 50.49 50.68 6,110,990 -0.03(-0.06%)
May 30, 2023 50.91 50.91 50.59 50.71 6,234,840 -0.08(-0.17%)
May 26, 2023 50.66 50.92 50.62 50.79 4,973,679 +0.23(+0.46%)
May 25, 2023 50.54 50.65 50.34 50.56 5,441,199 +0.04(+0.07%)
May 24, 2023 50.83 50.84 50.46 50.52 5,656,364 -0.44(-0.87%)
May 23, 2023 51.31 51.32 50.88 50.96 5,855,860 -0.42(-0.82%)
May 22, 2023 51.56 51.65 51.34 51.38 4,429,559 -0.10(-0.20%)
May 19, 2023 51.55 51.62 51.36 51.48 7,476,745 +0.04(+0.07%)
May 18, 2023 51.28 51.46 51.14 51.45 4,821,646 +0.13(+0.26%)
May 17, 2023 51.11 51.35 50.92 51.32 7,247,795 +0.41(+0.81%)
May 16, 2023 51.27 51.27 50.90 50.90 8,384,031 -0.42(-0.82%)
May 15, 2023 51.34 51.35 51.13 51.33 3,527,314 +0.07(+0.13%)
May 12, 2023 51.35 51.41 51.04 51.26 3,456,450 +0.03(+0.05%)
May 11, 2023 51.26 51.28 51.02 51.23 3,604,509 -0.07(-0.13%)
May 10, 2023 51.41 51.48 50.96 51.30 3,878,130 +0.12(+0.24%)
May 09, 2023 51.20 51.28 51.09 51.17 3,544,312 -0.14(-0.27%)
May 08, 2023 51.42 51.42 51.18 51.32 3,950,640 -0.02(-0.04%)
May 05, 2023 51.04 51.41 51.03 51.33 4,765,418 +0.54(+1.07%)
May 04, 2023 51.00 51.03 50.60 50.79 5,103,434 -0.24(-0.48%)
May 03, 2023 51.40 51.48 51.00 51.03 5,151,868 -0.34(-0.66%)
May 02, 2023 51.63 51.64 51.00 51.37 5,501,609 -0.29(-0.56%)
May 01, 2023 51.57 51.81 51.56 51.66 4,492,702 +0.09(+0.17%)
Apr 28, 2023 51.17 51.57 51.17 51.57 5,441,984 +0.38(+0.75%)
Apr 27, 2023 50.64 51.27 50.64 51.19 7,364,097 +0.72(+1.42%)
Apr 26, 2023 50.90 50.90 50.41 50.48 5,763,940 -0.42(-0.82%)
Apr 25, 2023 51.27 51.28 50.87 50.89 4,977,961 -0.46(-0.89%)
Apr 24, 2023 51.34 51.41 51.25 51.35 5,218,281 +0.07(+0.15%)
Apr 21, 2023 51.28 51.33 51.14 51.28 4,523,880 +0.10(+0.20%)
Apr 20, 2023 51.06 51.26 51.02 51.17 4,563,812 +0.02(+0.04%)
Apr 19, 2023 51.11 51.22 51.09 51.16 4,009,465 +0.01(+0.02%)
Apr 18, 2023 51.22 51.24 51.04 51.15 3,810,986 +0.04(+0.07%)
Apr 17, 2023 51.06 51.14 50.98 51.11 3,836,594 +0.11(+0.22%)
Apr 14, 2023 51.06 51.13 50.89 51.00 3,346,294 -0.07(-0.15%)
Apr 13, 2023 50.95 51.12 50.81 51.07 4,017,149 +0.18(+0.35%)
Apr 12, 2023 51.02 51.10 50.84 50.89 4,106,019 +0.07(+0.13%)
Apr 11, 2023 50.75 50.94 50.75 50.83 4,218,979 +0.14(+0.28%)
Apr 10, 2023 50.53 50.70 50.43 50.69 4,456,087 +0.10(+0.20%)
Apr 06, 2023 50.60 50.64 50.47 50.59 3,509,300 +0.04(+0.07%)
Apr 05, 2023 50.39 50.59 50.39 50.55 3,678,936 +0.17(+0.33%)
Apr 04, 2023 50.54 50.59 50.31 50.38 3,950,714 -0.13(-0.26%)
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.