Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

57.33 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 56.95 57.22 56.92 57.22 2,780,174 +0.36(+0.63%)
Jul 15, 2024 56.92 56.98 56.77 56.86 2,577,968 -0.05(-0.09%)
Jul 12, 2024 56.70 57.03 56.70 56.91 3,000,061 +0.27(+0.48%)
Jul 11, 2024 56.25 56.69 56.24 56.64 3,132,320 +0.40(+0.71%)
Jul 10, 2024 56.14 56.25 56.03 56.24 2,832,319 +0.11(+0.20%)
Jul 09, 2024 56.28 56.28 56.06 56.13 3,167,710 -0.11(-0.20%)
Jul 08, 2024 56.34 56.36 56.17 56.24 2,572,427 -0.14(-0.25%)
Jul 05, 2024 56.20 56.38 56.07 56.38 2,848,767 +0.24(+0.43%)
Jul 03, 2024 56.30 56.33 56.12 56.14 2,345,789 -0.06(-0.11%)
Jul 02, 2024 56.10 56.24 56.05 56.20 2,782,873 +0.09(+0.16%)
Jul 01, 2024 56.49 56.50 56.06 56.11 3,172,219 -0.57(-1.01%)
Jun 28, 2024 56.82 56.89 56.59 56.68 2,478,112 -0.06(-0.11%)
Jun 27, 2024 56.75 56.80 56.62 56.74 2,571,385 +0.02(+0.04%)
Jun 26, 2024 56.69 56.78 56.55 56.72 2,317,374 -0.03(-0.05%)
Jun 25, 2024 56.95 56.95 56.65 56.75 3,121,076 -0.20(-0.35%)
Jun 24, 2024 56.79 57.07 56.75 56.95 2,863,913 +0.25(+0.44%)
Jun 21, 2024 56.58 56.70 56.52 56.70 2,139,451 +0.17(+0.30%)
Jun 20, 2024 56.38 56.58 56.35 56.53 3,303,084 +0.16(+0.28%)
Jun 18, 2024 56.32 56.41 56.32 56.37 2,642,496 +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 3,017,649 +0.56(+1.00%)
May 30, 2024 55.84 55.94 55.73 55.91 3,001,695 -0.01(-0.02%)
May 29, 2024 56.10 56.10 55.88 55.92 3,038,530 -0.31(-0.55%)
May 28, 2024 56.55 56.55 56.14 56.23 3,425,860 -0.33(-0.58%)
May 24, 2024 56.66 56.66 56.51 56.56 2,272,238 +0.00(+0.00%)
May 23, 2024 56.95 56.95 56.52 56.56 3,059,433 -0.34(-0.59%)
May 22, 2024 56.86 56.98 56.82 56.90 2,716,295 +0.04(+0.07%)
May 21, 2024 56.94 56.95 56.80 56.86 2,346,577 -0.10(-0.17%)
May 20, 2024 57.02 57.05 56.91 56.96 2,354,188 -0.07(-0.12%)
May 17, 2024 56.97 57.04 56.84 57.03 2,527,245 +0.12(+0.21%)
May 16, 2024 56.96 56.98 56.88 56.91 2,971,588 +0.02(+0.03%)
May 15, 2024 56.83 56.90 56.78 56.89 3,010,896 +0.15(+0.26%)
May 14, 2024 56.71 56.74 56.56 56.74 2,980,715 +0.04(+0.07%)
May 13, 2024 56.81 56.85 56.65 56.70 2,156,351 -0.04(-0.07%)
May 10, 2024 56.69 56.79 56.69 56.74 1,993,417 +0.07(+0.12%)
May 09, 2024 56.41 56.67 56.40 56.67 2,681,405 +0.27(+0.48%)
May 08, 2024 56.29 56.42 56.29 56.40 2,456,539 +0.11(+0.19%)
May 07, 2024 56.06 56.33 56.06 56.29 2,588,283 +0.28(+0.50%)
May 06, 2024 55.90 56.01 55.81 56.01 3,419,491 +0.31(+0.55%)
May 03, 2024 55.70 55.75 55.47 55.70 3,635,466 +0.37(+0.66%)
May 02, 2024 55.37 55.46 54.95 55.34 2,641,205 +0.19(+0.34%)
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.