Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

58.85 -0.16 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 49.95 49.95 49.72 49.85 4,066,712 -0.02(-0.04%)
May 05, 2023 49.59 49.94 49.58 49.87 4,905,429 +0.53(+1.07%)
May 04, 2023 49.54 49.58 49.16 49.34 5,253,376 -0.24(-0.48%)
May 03, 2023 49.93 50.02 49.54 49.58 5,303,232 -0.33(-0.66%)
May 02, 2023 50.16 50.17 49.54 49.91 5,663,250 -0.28(-0.56%)
May 01, 2023 50.10 50.33 50.09 50.19 4,624,700 +0.09(+0.17%)
Apr 28, 2023 49.71 50.10 49.71 50.10 5,601,916 +0.37(+0.75%)
Apr 27, 2023 49.20 49.80 49.20 49.73 7,580,516 +0.70(+1.42%)
Apr 26, 2023 49.45 49.45 48.97 49.03 5,933,334 -0.41(-0.82%)
Apr 25, 2023 49.80 49.81 49.41 49.44 5,124,255 -0.44(-0.89%)
Apr 24, 2023 49.88 49.94 49.79 49.88 5,371,638 +0.07(+0.15%)
Apr 21, 2023 49.81 49.87 49.68 49.81 4,656,830 +0.10(+0.20%)
Apr 20, 2023 49.60 49.79 49.57 49.71 4,697,935 +0.02(+0.04%)
Apr 19, 2023 49.65 49.76 49.63 49.69 4,127,298 +0.01(+0.02%)
Apr 18, 2023 49.76 49.78 49.59 49.69 3,922,985 +0.04(+0.07%)
Apr 17, 2023 49.60 49.68 49.52 49.65 3,949,346 +0.11(+0.22%)
Apr 14, 2023 49.60 49.67 49.43 49.54 3,444,636 -0.07(-0.15%)
Apr 13, 2023 49.50 49.66 49.36 49.61 4,135,207 +0.17(+0.35%)
Apr 12, 2023 49.57 49.64 49.39 49.44 4,226,689 +0.06(+0.13%)
Apr 11, 2023 49.31 49.49 49.30 49.38 4,342,968 +0.14(+0.28%)
Apr 10, 2023 49.09 49.25 48.99 49.24 4,587,045 +0.10(+0.20%)
Apr 06, 2023 49.15 49.20 49.03 49.14 3,612,433 +0.04(+0.07%)
Apr 05, 2023 48.95 49.14 48.95 49.11 3,787,055 +0.16(+0.33%)
Apr 04, 2023 49.10 49.14 48.87 48.94 4,066,820 -0.13(-0.26%)
Apr 03, 2023 49.00 49.11 48.87 49.07 4,346,915 +0.09(+0.19%)
Mar 31, 2023 48.72 48.98 48.72 48.98 6,889,576 +0.35(+0.72%)
Mar 30, 2023 48.63 48.65 48.45 48.63 4,778,996 +0.19(+0.39%)
Mar 29, 2023 48.34 48.44 48.28 48.44 4,424,619 +0.40(+0.84%)
Mar 28, 2023 47.98 48.11 47.88 48.03 4,365,793 +0.04(+0.09%)
Mar 27, 2023 48.01 48.13 47.90 47.99 4,358,401 +0.22(+0.45%)
Mar 24, 2023 47.37 47.79 47.10 47.77 5,850,405 +0.36(+0.76%)
Mar 23, 2023 47.54 47.91 47.16 47.41 7,988,146 +0.09(+0.19%)
Mar 22, 2023 47.90 48.14 47.29 47.33 4,405,117 -0.57(-1.20%)
Mar 21, 2023 47.91 47.94 47.62 47.90 4,175,074 +0.35(+0.74%)
Mar 20, 2023 47.21 47.62 47.21 47.55 4,248,662 +0.43(+0.91%)
Mar 17, 2023 47.53 47.53 46.98 47.12 4,083,141 -0.53(-1.11%)
Mar 16, 2023 46.91 47.65 46.84 47.65 5,133,176 +0.55(+1.16%)
Mar 15, 2023 46.83 47.13 46.59 47.10 6,009,943 -0.29(-0.61%)
Mar 14, 2023 47.27 47.54 46.90 47.39 5,139,551 +0.57(+1.21%)
Mar 13, 2023 46.53 47.33 46.46 46.82 6,548,357 +0.06(+0.13%)
Mar 10, 2023 47.40 47.48 46.66 46.76 6,852,198 -0.64(-1.34%)
Mar 09, 2023 48.09 48.17 47.26 47.40 5,637,779 -0.59(-1.23%)
Mar 08, 2023 48.00 48.08 47.74 47.99 4,397,476 +0.04(+0.07%)
Mar 07, 2023 48.58 48.61 47.89 47.95 7,724,958 -0.58(-1.20%)
Mar 06, 2023 48.51 48.71 48.48 48.54 4,203,770 +0.07(+0.15%)
Mar 03, 2023 48.21 48.50 48.03 48.46 5,015,940 +0.41(+0.86%)
Mar 02, 2023 47.54 48.15 47.50 48.05 3,851,346 +0.37(+0.77%)
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.