Skip to main content

JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

52.11 -0.58 (-1.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 52.90 52.92 52.01 52.11 2,424,603 -0.58(-1.10%)
Apr 16, 2024 52.61 52.98 52.49 52.69 2,212,125 +0.08(+0.15%)
Apr 15, 2024 53.65 53.80 52.00 52.61 5,715,868 -0.79(-1.48%)
Apr 12, 2024 53.74 53.80 53.23 53.40 2,993,020 -0.71(-1.31%)
Apr 11, 2024 53.70 54.17 53.40 54.11 2,040,411 +0.67(+1.25%)
Apr 10, 2024 53.34 53.55 53.22 53.44 2,620,794 -0.35(-0.65%)
Apr 09, 2024 53.89 53.91 53.28 53.79 2,125,055 +0.12(+0.22%)
Apr 08, 2024 53.75 53.84 53.52 53.67 1,629,805 +0.08(+0.15%)
Apr 05, 2024 53.26 53.84 53.16 53.59 2,213,608 +0.57(+1.08%)
Apr 04, 2024 54.11 54.16 52.99 53.02 3,122,981 -0.66(-1.23%)
Apr 03, 2024 53.38 53.89 53.35 53.68 3,020,434 +0.11(+0.21%)
Apr 02, 2024 53.49 53.61 53.23 53.57 2,438,430 -0.36(-0.67%)
Apr 01, 2024 54.08 54.10 53.74 53.93 3,209,428 +0.12(+0.22%)
Mar 28, 2024 53.91 53.91 53.90 53.81 3,684,228 -0.05(-0.09%)
Mar 27, 2024 53.93 53.96 53.61 53.86 2,892,339 +0.14(+0.26%)
Mar 26, 2024 53.92 53.96 53.70 53.72 2,351,381 -0.05(-0.09%)
Mar 25, 2024 53.80 53.88 53.64 53.77 2,180,304 -0.06(-0.11%)
Mar 22, 2024 53.78 53.88 53.68 53.83 1,805,723 +0.09(+0.17%)
Mar 21, 2024 53.96 54.04 53.70 53.74 3,079,594 +0.24(+0.45%)
Mar 20, 2024 53.16 53.52 53.03 53.51 2,407,748 +0.44(+0.82%)
Mar 19, 2024 52.80 53.11 52.54 53.07 2,282,561 +0.17(+0.32%)
Mar 18, 2024 52.91 53.12 52.88 52.90 2,217,503 +0.41(+0.77%)
Mar 15, 2024 52.84 52.84 52.39 52.49 2,234,386 -0.49(-0.92%)
Mar 14, 2024 53.19 53.21 52.73 52.98 1,935,878 -0.06(-0.11%)
Mar 13, 2024 53.23 53.24 52.94 53.04 1,900,726 -0.15(-0.28%)
Mar 12, 2024 52.88 53.22 52.64 53.19 2,142,708 +0.56(+1.06%)
Mar 11, 2024 52.74 52.78 52.43 52.63 2,551,808 -0.14(-0.26%)
Mar 08, 2024 53.22 53.32 52.68 52.77 3,391,490 -0.32(-0.60%)
Mar 07, 2024 52.82 53.14 52.79 53.09 2,339,699 +0.42(+0.79%)
Mar 06, 2024 52.83 52.83 52.53 52.67 2,562,556 +0.28(+0.53%)
Mar 05, 2024 52.73 52.73 52.23 52.39 3,636,433 -0.41(-0.77%)
Mar 04, 2024 52.84 52.92 52.79 52.80 3,105,626 -0.04(-0.07%)
Mar 01, 2024 52.61 52.86 52.55 52.84 3,263,549 +0.35(+0.66%)
Feb 29, 2024 52.47 52.58 52.23 52.49 3,368,249 +0.32(+0.60%)
Feb 28, 2024 52.25 52.28 52.12 52.18 2,745,818 -0.15(-0.28%)
Feb 27, 2024 52.42 52.42 52.16 52.33 2,549,273 +0.09(+0.17%)
Feb 26, 2024 52.33 52.40 52.21 52.24 2,832,331 +0.05(+0.09%)
Feb 23, 2024 52.32 52.32 52.05 52.19 2,490,572 +0.00(+0.00%)
Feb 22, 2024 52.06 52.23 51.92 52.19 2,958,746 +1.05(+2.06%)
Feb 21, 2024 51.14 51.15 50.78 51.13 3,389,955 -0.15(-0.29%)
Feb 20, 2024 51.45 51.50 51.02 51.28 2,639,515 -0.26(-0.50%)
Feb 16, 2024 51.87 51.87 51.51 51.54 2,613,541 -0.23(-0.44%)
Feb 15, 2024 51.84 51.84 51.58 51.76 2,219,485 +0.05(+0.10%)
Feb 14, 2024 51.62 51.73 51.40 51.71 2,395,331 +0.37(+0.73%)
Feb 13, 2024 51.29 51.49 51.15 51.34 2,437,437 -0.27(-0.52%)
Feb 12, 2024 51.74 51.76 51.59 51.61 2,504,680 -0.10(-0.19%)
Feb 09, 2024 51.59 51.73 51.54 51.70 2,434,099 +0.19(+0.36%)
Feb 08, 2024 51.49 51.55 51.44 51.52 2,308,441 +0.08(+0.15%)
Feb 07, 2024 51.29 51.48 51.22 51.44 2,648,578 +0.33(+0.64%)
Feb 06, 2024 51.27 51.29 51.00 51.11 2,373,272 -0.07(-0.13%)
Feb 05, 2024 51.17 51.23 51.00 51.18 2,896,810 +0.02(+0.04%)
Feb 02, 2024 50.94 51.23 50.85 51.16 3,176,155 +0.44(+0.87%)
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.