Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.06 +0.37 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 46.05 46.64 45.89 46.35 3,072,077 -0.07(-0.14%)
Jun 29, 2022 46.43 46.56 46.22 46.41 2,466,227 +0.06(+0.13%)
Jun 28, 2022 47.11 47.35 46.31 46.36 2,606,612 -0.62(-1.32%)
Jun 27, 2022 47.02 47.13 46.83 46.97 2,493,704 +0.07(+0.14%)
Jun 24, 2022 46.14 46.93 46.09 46.91 2,027,436 +1.03(+2.24%)
Jun 23, 2022 45.54 45.92 45.40 45.88 2,067,557 +0.49(+1.09%)
Jun 22, 2022 44.78 45.75 44.77 45.39 2,254,911 +0.15(+0.33%)
Jun 21, 2022 44.82 45.39 44.76 45.24 2,017,097 +1.01(+2.29%)
Jun 17, 2022 44.31 44.55 43.92 44.22 3,262,732 +0.04(+0.09%)
Jun 16, 2022 44.52 44.57 43.97 44.18 2,899,815 -1.02(-2.26%)
Jun 15, 2022 45.31 45.75 44.62 45.20 2,529,174 +0.27(+0.60%)
Jun 14, 2022 45.41 45.49 44.55 44.94 2,936,665 -0.28(-0.61%)
Jun 13, 2022 45.72 45.89 45.01 45.21 3,467,041 -1.42(-3.05%)
Jun 10, 2022 47.02 47.02 46.49 46.63 3,015,719 -0.84(-1.78%)
Jun 09, 2022 48.06 48.21 47.43 47.48 1,991,603 -0.64(-1.34%)
Jun 08, 2022 48.46 48.46 48.02 48.12 2,103,530 -0.40(-0.83%)
Jun 07, 2022 47.92 48.52 47.92 48.52 1,681,827 +0.29(+0.61%)
Jun 06, 2022 48.40 48.48 48.14 48.23 2,288,748 +0.11(+0.23%)
Jun 03, 2022 48.10 48.26 48.04 48.12 1,807,387 -0.09(-0.19%)
Jun 02, 2022 47.92 48.27 47.57 48.21 1,874,131 +0.33(+0.70%)
Jun 01, 2022 48.21 48.30 47.61 47.88 2,701,965 -0.23(-0.48%)
May 31, 2022 48.25 48.41 47.90 48.11 5,587,420 -0.36(-0.74%)
May 27, 2022 47.94 48.46 47.93 48.46 2,530,969 +0.67(+1.40%)
May 26, 2022 47.48 47.91 47.48 47.79 2,414,048 +0.52(+1.10%)
May 25, 2022 47.15 47.42 46.91 47.27 2,414,056 +0.11(+0.23%)
May 24, 2022 46.76 47.28 46.44 47.16 2,214,631 +0.19(+0.41%)
May 23, 2022 46.63 47.07 46.49 46.97 2,739,888 +0.75(+1.61%)
May 20, 2022 46.48 46.50 45.48 46.23 3,136,319 +0.10(+0.22%)
May 19, 2022 46.06 46.52 45.80 46.13 3,115,366 -0.27(-0.57%)
May 18, 2022 47.60 47.63 46.27 46.39 3,859,269 -1.51(-3.15%)
May 17, 2022 47.87 47.94 47.53 47.90 2,301,428 +0.45(+0.94%)
May 16, 2022 47.28 47.72 47.14 47.45 2,098,741 +0.16(+0.33%)
May 13, 2022 46.96 47.39 46.81 47.29 2,579,034 +0.64(+1.37%)
May 12, 2022 46.39 46.79 46.06 46.66 3,402,642 +0.06(+0.12%)
May 11, 2022 46.76 47.42 46.56 46.60 3,962,701 -0.23(-0.50%)
May 10, 2022 47.43 47.53 46.49 46.83 7,354,067 -0.17(-0.35%)
May 09, 2022 47.38 47.45 46.85 47.00 3,866,439 -0.89(-1.85%)
May 06, 2022 47.87 48.06 47.32 47.88 3,678,634 -0.25(-0.52%)
May 05, 2022 48.98 49.02 47.78 48.13 3,571,203 -1.03(-2.09%)
May 04, 2022 48.20 49.20 48.01 49.16 3,399,505 +0.98(+2.03%)
May 03, 2022 48.13 48.50 47.91 48.18 2,249,224 +0.23(+0.48%)
May 02, 2022 48.21 48.40 47.19 47.95 3,469,735 -0.19(-0.40%)
Apr 29, 2022 49.31 49.35 48.10 48.14 3,813,993 -1.42(-2.87%)
Apr 28, 2022 49.14 49.71 48.85 49.56 4,079,030 +0.68(+1.40%)
Apr 27, 2022 48.89 49.35 48.71 48.88 2,666,115 +0.17(+0.35%)
Apr 26, 2022 49.54 49.60 48.69 48.71 3,094,767 -0.96(-1.94%)
Apr 25, 2022 49.32 49.77 48.74 49.67 3,344,187 +0.18(+0.37%)
Apr 22, 2022 50.62 50.67 49.44 49.49 3,775,892 -1.21(-2.38%)
Apr 21, 2022 51.36 51.44 50.63 50.70 3,280,308 -0.44(-0.87%)
Apr 20, 2022 50.95 51.27 50.92 51.14 2,169,349 +0.44(+0.86%)
Apr 19, 2022 50.29 50.79 50.29 50.70 2,648,421 +0.44(+0.87%)
Apr 18, 2022 50.39 50.54 50.08 50.27 2,516,367 -0.12(-0.23%)
Apr 14, 2022 50.58 50.71 50.35 50.38 4,027,840 -0.15(-0.29%)
Apr 13, 2022 50.35 50.57 50.18 50.53 2,421,835 +0.30(+0.61%)
Apr 12, 2022 50.61 50.69 50.16 50.23 3,148,509 -0.18(-0.36%)
Apr 11, 2022 50.78 50.84 50.34 50.41 3,263,773 -0.38(-0.74%)
Apr 08, 2022 50.80 50.89 50.55 50.79 2,582,160 +0.08(+0.16%)
Apr 07, 2022 50.47 50.75 50.34 50.70 3,435,442 +0.23(+0.46%)
Apr 06, 2022 50.13 50.50 50.01 50.47 2,076,232 +0.39(+0.77%)
Apr 05, 2022 50.08 50.34 50.05 50.09 2,567,653 +0.08(+0.16%)
Apr 04, 2022 50.23 50.22 49.87 50.01 2,440,387 -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.