Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.37 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 56.32 56.41 56.32 56.37 2,641,951 +0.05(+0.09%)
Jun 17, 2024 56.18 56.35 56.08 56.32 2,685,689 +0.12(+0.21%)
Jun 14, 2024 56.22 56.25 56.04 56.20 2,732,012 -0.11(-0.20%)
Jun 13, 2024 56.33 56.34 56.16 56.31 2,844,757 -0.10(-0.18%)
Jun 12, 2024 56.65 56.66 56.31 56.41 3,484,664 -0.09(-0.16%)
Jun 11, 2024 56.54 56.54 56.30 56.50 2,038,282 -0.13(-0.23%)
Jun 10, 2024 56.50 56.63 56.38 56.63 2,174,581 +0.11(+0.19%)
Jun 07, 2024 56.54 56.75 56.47 56.52 2,147,480 -0.06(-0.11%)
Jun 06, 2024 56.50 56.64 56.45 56.58 2,509,670 +0.06(+0.11%)
Jun 05, 2024 56.47 56.54 56.17 56.52 3,475,479 +0.19(+0.34%)
Jun 04, 2024 56.17 56.39 56.11 56.33 2,719,698 +0.13(+0.23%)
Jun 03, 2024 56.49 56.49 55.92 56.20 3,603,381 -0.27(-0.48%)
May 31, 2024 56.01 56.50 55.82 56.47 3,017,664 +0.56(+1.00%)
May 30, 2024 55.84 55.94 55.73 55.91 3,001,710 -0.01(-0.02%)
May 29, 2024 56.10 56.10 55.88 55.92 3,038,544 -0.31(-0.55%)
May 28, 2024 56.55 56.55 56.14 56.23 3,425,877 -0.33(-0.58%)
May 24, 2024 56.66 56.66 56.51 56.56 2,272,249 +0.00(+0.00%)
May 23, 2024 56.95 56.95 56.52 56.56 3,059,448 -0.34(-0.59%)
May 22, 2024 56.86 56.98 56.82 56.90 2,716,308 +0.04(+0.07%)
May 21, 2024 56.94 56.95 56.80 56.86 2,346,589 -0.10(-0.17%)
May 20, 2024 57.02 57.05 56.91 56.96 2,354,199 -0.07(-0.12%)
May 17, 2024 56.97 57.04 56.84 57.03 2,527,257 +0.12(+0.21%)
May 16, 2024 56.96 56.98 56.88 56.91 2,971,602 +0.02(+0.03%)
May 15, 2024 56.83 56.90 56.78 56.89 3,010,910 +0.15(+0.26%)
May 14, 2024 56.71 56.74 56.56 56.74 2,980,730 +0.04(+0.07%)
May 13, 2024 56.81 56.85 56.65 56.70 2,156,362 -0.04(-0.07%)
May 10, 2024 56.69 56.79 56.69 56.74 1,993,427 +0.07(+0.12%)
May 09, 2024 56.41 56.67 56.40 56.67 2,681,418 +0.27(+0.48%)
May 08, 2024 56.29 56.42 56.29 56.40 2,456,551 +0.11(+0.19%)
May 07, 2024 56.06 56.33 56.06 56.29 2,588,295 +0.28(+0.50%)
May 06, 2024 55.90 56.01 55.81 56.01 3,419,507 +0.31(+0.55%)
May 03, 2024 55.70 55.75 55.47 55.70 3,635,484 +0.37(+0.66%)
May 02, 2024 55.37 55.46 54.95 55.34 2,641,217 +0.19(+0.34%)
May 01, 2024 55.24 55.70 55.02 55.15 3,127,993 -0.10(-0.19%)
Apr 30, 2024 55.72 55.77 55.25 55.25 2,714,412 -0.50(-0.90%)
Apr 29, 2024 55.71 55.81 55.52 55.76 3,364,103 +0.16(+0.28%)
Apr 26, 2024 55.53 55.74 55.42 55.60 2,312,406 +0.17(+0.30%)
Apr 25, 2024 55.26 55.55 54.98 55.43 3,173,616 -0.31(-0.55%)
Apr 24, 2024 55.83 55.83 55.52 55.74 3,204,236 +0.06(+0.11%)
Apr 23, 2024 55.44 55.79 55.40 55.68 3,845,424 +0.43(+0.79%)
Apr 22, 2024 55.01 55.52 54.90 55.24 3,155,265 +0.46(+0.85%)
Apr 19, 2024 54.80 54.98 54.63 54.78 3,233,025 -0.02(-0.04%)
Apr 18, 2024 55.00 55.14 54.68 54.80 2,879,850 -0.11(-0.20%)
Apr 17, 2024 55.15 55.19 54.64 54.91 3,052,297 -0.12(-0.22%)
Apr 16, 2024 55.12 55.27 54.90 55.02 3,598,235 +0.01(+0.02%)
Apr 15, 2024 55.86 55.98 54.93 55.01 4,252,540 -0.50(-0.91%)
Apr 12, 2024 55.89 55.91 55.33 55.52 4,601,556 -0.60(-1.07%)
Apr 11, 2024 56.18 56.25 55.75 56.12 5,020,582 +0.13(+0.23%)
Apr 10, 2024 56.08 56.20 55.81 55.99 4,434,033 -0.52(-0.93%)
Apr 09, 2024 56.56 56.62 56.11 56.52 2,933,220 +0.01(+0.02%)
Apr 08, 2024 56.45 56.54 56.39 56.51 2,293,541 +0.13(+0.23%)
Apr 05, 2024 56.12 56.52 56.04 56.38 4,069,456 +0.38(+0.67%)
Apr 04, 2024 56.57 56.70 55.91 56.00 4,211,306 -0.40(-0.70%)
Apr 03, 2024 56.39 56.57 56.34 56.40 3,638,212 -0.06(-0.11%)
Apr 02, 2024 56.45 56.50 56.31 56.46 5,202,033 -0.12(-0.21%)
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.