Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.88 +0.12 (+0.21%)
Official Closing Price Updated: 6:30 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 56.76 56.92 56.72 56.88 3,416,963 +0.12(+0.21%)
Feb 22, 2024 56.63 56.80 56.54 56.76 4,144,103 +0.26(+0.46%)
Feb 21, 2024 56.26 56.50 56.23 56.50 3,284,568 +0.24(+0.43%)
Feb 20, 2024 56.22 56.38 56.20 56.26 3,683,967 +0.03(+0.05%)
Feb 16, 2024 56.32 56.41 56.20 56.23 3,703,606 -0.12(-0.21%)
Feb 15, 2024 56.25 56.37 56.21 56.35 4,374,112 +0.18(+0.32%)
Feb 14, 2024 56.03 56.17 55.98 56.17 3,212,991 +0.31(+0.55%)
Feb 13, 2024 55.92 56.09 55.70 55.86 3,906,124 -0.29(-0.52%)
Feb 12, 2024 56.19 56.19 56.06 56.15 3,034,016 +0.00(+0.00%)
Feb 09, 2024 56.22 56.22 56.08 56.15 3,499,207 +0.02(+0.04%)
Feb 08, 2024 56.13 56.17 56.09 56.13 3,358,682 -0.02(-0.04%)
Feb 07, 2024 56.07 56.28 56.06 56.15 3,704,619 +0.12(+0.21%)
Feb 06, 2024 56.08 56.08 55.93 56.03 3,482,737 +0.10(+0.18%)
Feb 05, 2024 56.05 56.05 55.83 55.93 3,617,915 -0.26(-0.46%)
Feb 02, 2024 56.16 56.31 56.06 56.19 4,172,193 -0.06(-0.11%)
Feb 01, 2024 55.80 56.25 55.68 56.25 4,012,914 +0.59(+1.06%)
Jan 31, 2024 56.03 56.05 55.64 55.66 3,873,355 -0.31(-0.55%)
Jan 30, 2024 55.79 55.99 55.70 55.97 3,393,938 +0.12(+0.21%)
Jan 29, 2024 55.64 55.85 55.64 55.85 3,883,912 +0.21(+0.38%)
Jan 26, 2024 55.57 55.65 55.55 55.64 3,201,207 +0.06(+0.11%)
Jan 25, 2024 55.48 55.58 55.36 55.58 3,351,119 +0.24(+0.43%)
Jan 24, 2024 55.68 55.68 55.31 55.34 4,248,858 -0.21(-0.38%)
Jan 23, 2024 55.40 55.55 55.38 55.55 4,102,431 +0.19(+0.34%)
Jan 22, 2024 55.22 55.36 55.20 55.36 3,953,629 +0.20(+0.36%)
Jan 19, 2024 55.01 55.22 54.85 55.16 4,301,377 +0.25(+0.45%)
Jan 18, 2024 54.66 54.91 54.49 54.91 3,179,404 +0.26(+0.47%)
Jan 17, 2024 54.62 54.75 54.43 54.65 4,172,621 -0.21(-0.38%)
Jan 16, 2024 54.94 55.00 54.71 54.86 3,136,483 -0.14(-0.25%)
Jan 12, 2024 54.93 55.07 54.86 55.00 2,771,865 +0.15(+0.27%)
Jan 11, 2024 54.88 54.92 54.57 54.85 3,422,971 +0.01(+0.02%)
Jan 10, 2024 54.80 54.89 54.75 54.84 2,875,105 +0.06(+0.11%)
Jan 09, 2024 54.62 54.78 54.56 54.78 5,368,473 -0.04(-0.07%)
Jan 08, 2024 54.49 54.82 54.46 54.82 3,509,041 +0.37(+0.68%)
Jan 05, 2024 54.48 54.67 54.33 54.46 4,004,596 -0.04(-0.07%)
Jan 04, 2024 54.56 54.76 54.49 54.50 4,074,451 -0.02(-0.04%)
Jan 03, 2024 54.79 54.80 54.52 54.52 3,553,147 -0.31(-0.56%)
Jan 02, 2024 54.59 54.83 54.57 54.82 4,520,089 +0.14(+0.25%)
Dec 29, 2023 54.67 54.72 54.59 54.68 3,672,437 +0.00(+0.00%)
Dec 28, 2023 54.63 54.72 54.62 54.68 3,810,156 +0.08(+0.14%)
Dec 27, 2023 54.57 54.61 54.46 54.61 3,545,641 +0.09(+0.16%)
Dec 26, 2023 54.43 54.57 54.43 54.52 2,853,690 +0.12(+0.22%)
Dec 22, 2023 54.28 54.45 54.28 54.40 3,339,930 +0.07(+0.13%)
Dec 21, 2023 54.25 54.33 54.08 54.33 3,601,753 +0.23(+0.42%)
Dec 20, 2023 54.38 54.38 54.07 54.10 4,448,692 -0.31(-0.56%)
Dec 19, 2023 54.40 54.42 54.34 54.41 4,888,280 +0.10(+0.18%)
Dec 18, 2023 54.35 54.39 54.27 54.31 5,441,684 -0.02(-0.04%)
Dec 15, 2023 54.29 54.34 54.20 54.33 3,558,686 -0.03(-0.05%)
Dec 14, 2023 54.61 54.61 54.31 54.36 5,832,563 -0.19(-0.34%)
Dec 13, 2023 54.26 54.55 54.18 54.55 3,605,730 +0.31(+0.56%)
Dec 12, 2023 54.05 54.24 54.03 54.24 3,062,347 +0.26(+0.48%)
Dec 11, 2023 53.77 54.03 53.71 53.99 3,818,727 +0.31(+0.57%)
Dec 08, 2023 53.70 53.75 53.56 53.68 2,907,076 -0.09(-0.17%)
Dec 07, 2023 53.73 53.80 53.65 53.77 3,382,496 +0.05(+0.09%)
Dec 06, 2023 53.83 53.83 53.66 53.72 3,300,427 +0.05(+0.09%)
Dec 05, 2023 53.81 53.87 53.63 53.67 3,378,974 -0.23(-0.42%)
Dec 04, 2023 53.70 53.92 53.70 53.90 3,184,547 +0.06(+0.11%)
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.