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 (%)
Sep 29, 2023 51.96 51.97 51.35 51.50 4,868,748 -0.16(-0.32%)
Sep 28, 2023 51.44 51.83 51.39 51.66 5,210,273 +0.22(+0.43%)
Sep 27, 2023 51.71 51.73 51.12 51.44 4,878,727 -0.10(-0.19%)
Sep 26, 2023 51.94 51.96 51.49 51.54 5,903,366 -0.66(-1.27%)
Sep 25, 2023 51.98 52.21 51.99 52.20 3,126,280 +0.12(+0.24%)
Sep 22, 2023 52.26 52.40 52.04 52.08 3,689,834 -0.05(-0.09%)
Sep 21, 2023 52.66 52.67 52.09 52.12 4,558,502 -0.74(-1.40%)
Sep 20, 2023 53.14 53.29 52.83 52.86 3,422,177 -0.18(-0.34%)
Sep 19, 2023 53.15 53.16 52.74 53.05 3,880,296 -0.11(-0.20%)
Sep 18, 2023 53.07 53.27 53.02 53.15 2,634,551 +0.09(+0.16%)
Sep 15, 2023 53.37 53.40 53.02 53.07 3,603,923 -0.38(-0.72%)
Sep 14, 2023 53.31 53.48 53.24 53.45 2,810,976 +0.30(+0.56%)
Sep 13, 2023 53.03 53.22 53.03 53.15 3,208,396 +0.10(+0.18%)
Sep 12, 2023 53.15 53.21 53.00 53.06 3,391,536 -0.21(-0.40%)
Sep 11, 2023 53.15 53.28 53.08 53.27 3,363,485 +0.21(+0.40%)
Sep 08, 2023 53.03 53.16 52.95 53.06 3,363,166 +0.04(+0.07%)
Sep 07, 2023 52.81 53.10 52.80 53.02 5,142,533 +0.08(+0.15%)
Sep 06, 2023 52.88 52.98 52.67 52.94 4,230,156 +0.00(+0.00%)
Sep 05, 2023 53.23 53.24 52.92 52.94 3,084,193 -0.29(-0.54%)
Sep 01, 2023 53.33 53.36 53.12 53.23 3,291,634 +0.10(+0.20%)
Aug 31, 2023 53.34 53.34 53.12 53.12 4,253,197 -0.13(-0.25%)
Aug 30, 2023 53.12 53.32 53.12 53.26 4,580,783 +0.14(+0.27%)
Aug 29, 2023 52.76 53.12 52.69 53.12 4,049,741 +0.40(+0.76%)
Aug 28, 2023 52.65 52.82 52.57 52.71 3,965,176 +0.25(+0.47%)
Aug 25, 2023 52.24 52.59 52.01 52.47 3,504,109 +0.39(+0.75%)
Aug 24, 2023 52.51 52.78 52.05 52.07 3,348,492 -0.41(-0.78%)
Aug 23, 2023 52.21 52.56 52.19 52.48 3,564,752 +0.39(+0.75%)
Aug 22, 2023 52.28 52.35 52.05 52.09 3,772,005 -0.10(-0.18%)
Aug 21, 2023 52.14 52.28 51.85 52.19 3,010,146 +0.10(+0.18%)
Aug 18, 2023 51.81 52.20 51.75 52.09 3,467,149 +0.00(+0.00%)
Aug 17, 2023 52.53 52.58 52.05 52.09 4,007,410 -0.30(-0.57%)
Aug 16, 2023 52.66 52.85 52.38 52.39 6,840,174 -0.30(-0.56%)
Aug 15, 2023 53.02 53.02 52.61 52.69 3,848,717 -0.51(-0.95%)
Aug 14, 2023 52.99 53.21 52.95 53.19 3,419,160 +0.13(+0.25%)
Aug 11, 2023 52.85 53.10 52.80 53.06 3,057,747 +0.09(+0.16%)
Aug 10, 2023 53.08 53.39 52.88 52.97 4,161,297 +0.08(+0.14%)
Aug 09, 2023 52.98 53.12 52.82 52.90 3,191,451 -0.09(-0.16%)
Aug 08, 2023 52.93 53.03 52.69 52.98 4,780,159 -0.17(-0.32%)
Aug 07, 2023 52.75 53.15 52.74 53.15 4,315,036 +0.47(+0.89%)
Aug 04, 2023 52.96 53.13 52.63 52.69 5,193,004 -0.16(-0.31%)
Aug 03, 2023 52.81 52.96 52.68 52.85 4,353,562 -0.07(-0.13%)
Aug 02, 2023 52.93 53.09 52.88 52.91 4,807,243 -0.19(-0.36%)
Aug 01, 2023 53.04 53.18 53.01 53.11 4,146,610 -0.02(-0.04%)
Jul 31, 2023 53.14 53.17 53.03 53.12 5,348,785 +0.06(+0.11%)
Jul 28, 2023 53.10 53.12 52.95 53.07 4,585,213 +0.11(+0.22%)
Jul 27, 2023 53.17 53.21 52.89 52.95 5,352,164 -0.20(-0.38%)
Jul 26, 2023 53.04 53.17 52.97 53.15 4,534,543 +0.08(+0.14%)
Jul 25, 2023 53.10 53.12 52.97 53.08 4,890,042 -0.09(-0.16%)
Jul 24, 2023 53.13 53.19 53.09 53.16 8,306,926 +0.04(+0.07%)
Jul 21, 2023 52.98 53.18 52.96 53.12 3,745,544 +0.20(+0.38%)
Jul 20, 2023 52.73 52.94 52.71 52.92 4,588,449 +0.18(+0.34%)
Jul 19, 2023 52.76 52.86 52.69 52.74 4,755,300 +0.08(+0.14%)
Jul 18, 2023 52.68 52.83 52.57 52.67 4,706,735 +0.02(+0.04%)
Jul 17, 2023 52.55 52.72 52.46 52.65 4,752,003 +0.06(+0.11%)
Jul 14, 2023 52.51 52.61 52.44 52.59 4,249,673 +0.12(+0.24%)
Jul 13, 2023 52.55 52.55 52.47 52.47 5,118,043 -0.04(-0.07%)
Jul 12, 2023 52.50 52.56 52.40 52.51 6,409,903 +0.17(+0.33%)
Jul 11, 2023 52.24 52.37 52.15 52.34 4,307,756 +0.18(+0.35%)
Jul 10, 2023 51.88 52.20 51.88 52.16 4,883,093 +0.28(+0.53%)
Jul 07, 2023 52.00 52.13 51.87 51.88 4,251,867 -0.12(-0.24%)
Jul 06, 2023 52.07 52.07 51.85 52.00 5,226,692 -0.24(-0.46%)
Jul 05, 2023 52.16 52.26 52.10 52.24 3,776,431 -0.05(-0.09%)
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.