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 (%)
Jan 31, 2023 50.10 50.42 50.04 50.42 7,940,252 +0.41(+0.82%)
Jan 30, 2023 49.99 50.23 49.98 50.02 6,105,080 +0.00(+0.00%)
Jan 27, 2023 50.11 50.16 49.95 50.02 6,127,915 -0.15(-0.31%)
Jan 26, 2023 50.22 50.22 50.02 50.17 10,657,736 +0.03(+0.05%)
Jan 25, 2023 50.04 50.18 49.78 50.14 6,293,510 -0.03(-0.05%)
Jan 24, 2023 50.07 50.21 49.87 50.17 6,276,861 +0.06(+0.13%)
Jan 23, 2023 50.27 50.27 49.96 50.11 7,064,199 +0.10(+0.20%)
Jan 20, 2023 49.74 50.06 49.54 50.01 4,506,279 +0.35(+0.70%)
Jan 19, 2023 49.81 49.87 49.63 49.66 4,828,873 -0.27(-0.55%)
Jan 18, 2023 50.62 50.63 49.86 49.93 6,371,339 -0.57(-1.13%)
Jan 17, 2023 50.64 50.81 50.50 50.51 4,423,845 -0.13(-0.25%)
Jan 13, 2023 50.34 50.68 50.34 50.63 3,991,380 +0.13(+0.25%)
Jan 12, 2023 50.50 50.63 50.28 50.51 5,513,005 +0.05(+0.11%)
Jan 11, 2023 50.20 50.45 50.20 50.45 5,008,296 +0.28(+0.56%)
Jan 10, 2023 50.02 50.17 49.88 50.17 5,143,054 +0.15(+0.31%)
Jan 09, 2023 50.30 50.49 49.97 50.02 7,028,115 -0.15(-0.29%)
Jan 06, 2023 49.58 50.25 49.42 50.16 5,399,883 +0.91(+1.85%)
Jan 05, 2023 49.62 49.61 49.17 49.25 3,826,182 -0.51(-1.02%)
Jan 04, 2023 49.64 49.93 49.47 49.76 3,873,090 +0.25(+0.50%)
Jan 03, 2023 49.74 49.78 49.12 49.52 4,033,855 -0.02(-0.04%)
Dec 30, 2022 49.65 49.65 49.14 49.53 4,400,564 -0.22(-0.44%)
Dec 29, 2022 49.55 49.87 49.42 49.75 5,004,910 +0.50(+1.02%)
Dec 28, 2022 49.76 49.92 49.22 49.25 4,543,946 -0.49(-0.99%)
Dec 27, 2022 49.74 49.84 49.46 49.74 3,730,122 +0.12(+0.24%)
Dec 23, 2022 49.29 49.63 49.15 49.63 3,447,006 +0.31(+0.62%)
Dec 22, 2022 49.47 49.47 48.66 49.32 3,994,497 -0.36(-0.72%)
Dec 21, 2022 49.38 49.82 49.31 49.68 3,823,804 +0.61(+1.25%)
Dec 20, 2022 48.99 49.24 48.78 49.07 3,963,823 +0.04(+0.07%)
Dec 19, 2022 49.24 49.47 48.82 49.03 4,482,104 -0.28(-0.57%)
Dec 16, 2022 49.47 49.47 49.01 49.31 5,380,797 -0.44(-0.89%)
Dec 15, 2022 50.30 50.34 49.56 49.75 5,312,733 -0.81(-1.60%)
Dec 14, 2022 50.68 51.03 50.39 50.56 4,185,054 -0.11(-0.21%)
Dec 13, 2022 51.18 51.20 50.41 50.67 6,315,274 +0.08(+0.16%)
Dec 12, 2022 50.03 50.59 50.03 50.59 3,135,331 +0.62(+1.24%)
Dec 09, 2022 50.24 50.36 49.97 49.97 3,346,661 -0.30(-0.59%)
Dec 08, 2022 50.16 50.39 50.08 50.27 4,004,974 +0.25(+0.50%)
Dec 07, 2022 49.93 50.22 49.90 50.01 3,887,525 +0.03(+0.05%)
Dec 06, 2022 50.35 50.35 49.76 49.99 3,958,127 -0.31(-0.63%)
Dec 05, 2022 50.50 50.50 50.21 50.30 3,743,095 -0.22(-0.43%)
Dec 02, 2022 50.33 50.63 50.20 50.52 3,291,554 +0.04(+0.07%)
Dec 01, 2022 50.47 50.67 50.36 50.48 4,693,350 -0.04(-0.09%)
Nov 30, 2022 49.97 50.53 49.76 50.53 4,835,244 +0.56(+1.12%)
Nov 29, 2022 50.06 50.06 49.74 49.97 3,678,224 -0.02(-0.04%)
Nov 28, 2022 50.28 50.29 49.91 49.98 3,296,125 -0.31(-0.62%)
Nov 25, 2022 50.21 50.31 50.21 50.29 1,473,401 +0.17(+0.34%)
Nov 23, 2022 50.01 50.16 50.01 50.13 2,778,773 +0.11(+0.21%)
Nov 22, 2022 50.00 50.08 49.89 50.02 3,834,041 +0.28(+0.55%)
Nov 21, 2022 49.50 49.79 49.48 49.74 4,801,648 +0.28(+0.56%)
Nov 18, 2022 49.27 49.53 49.27 49.47 3,728,810 +0.38(+0.78%)
Nov 17, 2022 48.94 49.12 48.87 49.08 3,421,811 -0.04(-0.07%)
Nov 16, 2022 49.05 49.24 48.96 49.12 3,056,040 +0.12(+0.25%)
Nov 15, 2022 49.23 49.23 48.72 49.00 5,255,956 +0.09(+0.18%)
Nov 14, 2022 48.90 49.19 48.86 48.91 3,937,965 +0.05(+0.11%)
Nov 11, 2022 49.14 49.18 48.69 48.85 3,064,992 -0.26(-0.53%)
Nov 10, 2022 49.04 49.18 48.76 49.11 5,265,127 +1.13(+2.36%)
Nov 09, 2022 48.34 48.52 47.97 47.98 2,873,705 -0.52(-1.06%)
Nov 08, 2022 48.34 48.71 48.17 48.50 4,515,221 +0.30(+0.63%)
Nov 07, 2022 48.05 48.27 47.91 48.19 3,418,384 +0.32(+0.67%)
Nov 04, 2022 47.81 48.03 47.34 47.87 3,530,414 +0.46(+0.98%)
Nov 03, 2022 47.22 47.66 47.14 47.41 4,274,852 -0.06(-0.13%)
Nov 02, 2022 48.04 47.43 47.47 4,134,854 -0.50(-1.04%)
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.