Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.20 -0.11 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 48.76 48.76 48.26 48.64 4,481,347 -0.21(-0.44%)
Dec 29, 2022 48.66 48.97 48.52 48.85 5,096,786 +0.49(+1.02%)
Dec 28, 2022 48.86 49.02 48.33 48.36 4,627,360 -0.49(-0.99%)
Dec 27, 2022 48.85 48.94 48.57 48.85 3,798,597 +0.11(+0.24%)
Dec 23, 2022 48.41 48.73 48.26 48.73 3,510,284 +0.30(+0.62%)
Dec 22, 2022 48.58 48.58 47.79 48.43 4,067,825 -0.35(-0.72%)
Dec 21, 2022 48.48 48.92 48.42 48.79 3,893,999 +0.60(+1.25%)
Dec 20, 2022 48.11 48.35 47.91 48.18 4,036,588 +0.04(+0.07%)
Dec 19, 2022 48.35 48.58 47.94 48.15 4,564,384 -0.27(-0.57%)
Dec 16, 2022 48.58 48.58 48.12 48.42 5,479,574 -0.43(-0.89%)
Dec 15, 2022 49.39 49.43 48.67 48.86 5,410,261 -0.80(-1.60%)
Dec 14, 2022 49.77 50.11 49.48 49.65 4,261,881 -0.11(-0.21%)
Dec 13, 2022 50.26 50.28 49.51 49.76 6,431,205 +0.08(+0.16%)
Dec 12, 2022 49.13 49.68 49.13 49.68 3,192,887 +0.61(+1.24%)
Dec 09, 2022 49.33 49.46 49.07 49.07 3,408,097 -0.29(-0.59%)
Dec 08, 2022 49.25 49.48 49.17 49.36 4,078,494 +0.25(+0.50%)
Dec 07, 2022 49.03 49.32 49.00 49.11 3,958,890 +0.03(+0.05%)
Dec 06, 2022 49.44 49.44 48.86 49.09 4,030,787 -0.31(-0.63%)
Dec 05, 2022 49.59 49.59 49.31 49.39 3,811,808 -0.21(-0.43%)
Dec 02, 2022 49.42 49.71 49.30 49.61 3,351,979 +0.04(+0.07%)
Dec 01, 2022 49.56 49.75 49.45 49.57 4,779,507 -0.04(-0.09%)
Nov 30, 2022 49.06 49.62 48.87 49.62 4,924,006 +0.55(+1.12%)
Nov 29, 2022 49.16 49.16 48.85 49.06 3,745,746 -0.02(-0.04%)
Nov 28, 2022 49.37 49.39 49.01 49.08 3,356,633 -0.31(-0.62%)
Nov 25, 2022 49.31 49.41 49.31 49.39 1,500,449 +0.17(+0.34%)
Nov 23, 2022 49.11 49.25 49.11 49.22 2,829,784 +0.10(+0.21%)
Nov 22, 2022 49.10 49.18 48.99 49.12 3,904,424 +0.27(+0.55%)
Nov 21, 2022 48.61 48.89 48.58 48.85 4,889,793 +0.27(+0.56%)
Nov 18, 2022 48.38 48.64 48.38 48.58 3,797,261 +0.38(+0.78%)
Nov 17, 2022 48.06 48.23 47.99 48.20 3,484,626 -0.04(-0.07%)
Nov 16, 2022 48.16 48.36 48.08 48.23 3,112,141 +0.12(+0.25%)
Nov 15, 2022 48.34 48.34 47.84 48.11 5,352,441 +0.09(+0.18%)
Nov 14, 2022 48.02 48.30 47.98 48.02 4,010,255 +0.05(+0.11%)
Nov 11, 2022 48.25 48.30 47.81 47.97 3,121,257 -0.25(-0.53%)
Nov 10, 2022 48.16 48.30 47.89 48.23 5,361,780 +1.11(+2.36%)
Nov 09, 2022 47.47 47.65 47.11 47.12 2,926,458 -0.51(-1.06%)
Nov 08, 2022 47.47 47.83 47.30 47.62 4,598,109 +0.30(+0.63%)
Nov 07, 2022 47.19 47.40 47.05 47.33 3,481,136 +0.31(+0.67%)
Nov 04, 2022 46.95 47.17 46.48 47.01 3,595,222 +0.45(+0.98%)
Nov 03, 2022 46.36 46.80 46.29 46.56 4,353,327 -0.06(-0.13%)
Nov 02, 2022 47.18 46.57 46.62 4,210,759 -0.49(-1.04%)
Nov 01, 2022 47.27 47.31 46.97 47.11 3,460,736 -0.05(-0.10%)
Oct 31, 2022 47.17 47.34 47.06 47.15 5,860,464 -0.05(-0.11%)
Oct 28, 2022 46.60 47.23 46.58 47.21 3,870,433 +0.70(+1.51%)
Oct 27, 2022 46.58 46.81 46.46 46.51 3,212,310 +0.18(+0.39%)
Oct 26, 2022 46.12 46.55 46.12 46.32 4,341,258 +0.16(+0.34%)
Oct 25, 2022 45.83 46.20 45.81 46.17 5,005,366 +0.39(+0.85%)
Oct 24, 2022 45.54 45.92 45.49 45.78 4,428,916 +0.48(+1.05%)
Oct 21, 2022 44.61 45.37 44.50 45.31 2,493,167 +0.70(+1.57%)
Oct 20, 2022 45.07 45.24 44.54 44.61 2,179,728 -0.43(-0.96%)
Oct 19, 2022 45.24 45.35 44.83 45.04 4,594,494 -0.33(-0.72%)
Oct 18, 2022 45.54 45.65 45.08 45.37 3,410,440 +0.43(+0.96%)
Oct 17, 2022 44.68 45.07 44.66 44.93 3,510,864 +0.75(+1.70%)
Oct 14, 2022 45.09 45.24 44.14 44.18 3,445,170 -0.62(-1.39%)
Oct 13, 2022 43.32 44.96 43.14 44.80 5,791,065 +0.84(+1.91%)
Oct 12, 2022 44.24 44.42 43.94 43.97 2,901,863 -0.22(-0.49%)
Oct 11, 2022 44.12 44.62 44.03 44.18 3,803,790 -0.10(-0.23%)
Oct 10, 2022 44.38 44.54 44.04 44.29 3,422,701 -0.06(-0.14%)
Oct 07, 2022 44.88 44.91 44.13 44.35 3,479,778 -0.79(-1.74%)
Oct 06, 2022 45.58 45.68 45.04 45.13 3,350,367 -0.51(-1.12%)
Oct 05, 2022 45.38 45.88 45.21 45.64 3,499,091 -0.11(-0.25%)
Oct 04, 2022 45.25 45.75 45.24 45.75 3,387,628 +0.86(+1.92%)
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.