Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

55.81 +0.12 (+0.22%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 56.55 56.67 55.60 55.69 4,200,945 -0.51(-0.91%)
Apr 12, 2024 56.58 56.60 56.01 56.20 4,545,726 -0.61(-1.07%)
Apr 11, 2024 56.87 56.95 56.43 56.81 4,959,668 +0.13(+0.23%)
Apr 10, 2024 56.77 56.89 56.50 56.68 4,380,236 -0.53(-0.93%)
Apr 09, 2024 57.25 57.32 56.80 57.21 2,897,632 +0.01(+0.02%)
Apr 08, 2024 57.14 57.23 57.08 57.20 2,265,714 +0.13(+0.23%)
Apr 05, 2024 56.81 57.22 56.73 57.07 4,020,082 +0.38(+0.67%)
Apr 04, 2024 57.26 57.40 56.60 56.69 4,160,211 -0.40(-0.70%)
Apr 03, 2024 57.08 57.26 57.03 57.09 3,594,071 -0.06(-0.10%)
Apr 02, 2024 57.14 57.19 57.00 57.15 5,138,918 -0.12(-0.21%)
Apr 01, 2024 57.54 57.62 57.23 57.27 3,405,329 -0.24(-0.43%)
Mar 28, 2024 57.46 57.59 57.57 57.51 3,845,098 +0.09(+0.16%)
Mar 27, 2024 57.24 57.43 57.17 57.43 2,850,803 +0.35(+0.61%)
Mar 26, 2024 57.18 57.18 57.06 57.08 2,892,048 +0.04(+0.07%)
Mar 25, 2024 57.17 57.23 57.03 57.04 2,960,477 -0.08(-0.14%)
Mar 22, 2024 57.34 57.34 57.12 57.12 2,801,864 -0.16(-0.28%)
Mar 21, 2024 57.24 57.32 57.14 57.28 3,403,661 +0.07(+0.12%)
Mar 20, 2024 57.06 57.21 56.96 57.21 3,357,267 +0.15(+0.26%)
Mar 19, 2024 56.83 57.06 56.80 57.06 2,764,372 +0.25(+0.44%)
Mar 18, 2024 56.79 56.93 56.75 56.81 2,560,283 +0.17(+0.30%)
Mar 15, 2024 56.81 56.86 56.59 56.64 3,097,331 -0.35(-0.61%)
Mar 14, 2024 57.13 57.13 56.77 56.99 3,171,125 -0.04(-0.07%)
Mar 13, 2024 56.98 57.11 56.92 57.03 4,916,290 +0.08(+0.14%)
Mar 12, 2024 56.80 57.01 56.75 56.95 2,993,001 +0.20(+0.35%)
Mar 11, 2024 56.69 56.78 56.49 56.75 4,254,922 -0.01(-0.02%)
Mar 08, 2024 56.82 56.82 56.63 56.76 3,510,403 -0.04(-0.07%)
Mar 07, 2024 56.72 56.83 56.71 56.80 3,445,884 +0.15(+0.26%)
Mar 06, 2024 56.56 56.73 56.55 56.65 3,736,450 +0.22(+0.39%)
Mar 05, 2024 56.55 56.65 56.30 56.43 3,690,020 -0.12(-0.21%)
Mar 04, 2024 56.47 56.56 56.41 56.55 3,934,597 +0.07(+0.12%)
Mar 01, 2024 56.40 56.49 56.28 56.48 3,861,304 +0.15(+0.27%)
Feb 29, 2024 56.41 56.43 56.28 56.33 3,781,573 +0.02(+0.04%)
Feb 28, 2024 56.22 56.36 56.19 56.31 3,186,339 +0.05(+0.09%)
Feb 27, 2024 56.33 56.35 56.18 56.26 3,328,084 -0.02(-0.04%)
Feb 26, 2024 56.26 56.33 56.18 56.28 3,108,876 +0.04(+0.07%)
Feb 23, 2024 56.12 56.28 56.08 56.24 3,458,345 +0.12(+0.21%)
Feb 22, 2024 55.99 56.16 55.91 56.12 4,191,107 +0.26(+0.46%)
Feb 21, 2024 55.63 55.87 55.59 55.87 3,321,823 +0.24(+0.43%)
Feb 20, 2024 55.59 55.75 55.57 55.63 3,725,752 +0.03(+0.05%)
Feb 16, 2024 55.69 55.78 55.57 55.60 3,745,614 -0.12(-0.21%)
Feb 15, 2024 55.62 55.74 55.58 55.72 4,423,725 +0.18(+0.32%)
Feb 14, 2024 55.40 55.54 55.35 55.54 3,249,434 +0.31(+0.55%)
Feb 13, 2024 55.29 55.46 55.08 55.23 3,950,429 -0.29(-0.52%)
Feb 12, 2024 55.56 55.56 55.43 55.52 3,068,429 +0.00(+0.00%)
Feb 09, 2024 55.59 55.59 55.45 55.52 3,538,896 +0.02(+0.04%)
Feb 08, 2024 55.50 55.54 55.46 55.50 3,396,778 -0.02(-0.04%)
Feb 07, 2024 55.44 55.65 55.43 55.52 3,746,638 +0.12(+0.21%)
Feb 06, 2024 55.45 55.45 55.30 55.40 3,522,239 +0.10(+0.18%)
Feb 05, 2024 55.42 55.42 55.20 55.30 3,658,951 -0.26(-0.46%)
Feb 02, 2024 55.53 55.68 55.43 55.56 4,219,516 -0.06(-0.11%)
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.