Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

57.83 +0.06 (+0.10%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 57.58 57.77 57.51 57.77 2,833,796 +0.35(+0.61%)
Mar 26, 2024 57.52 57.52 57.40 57.42 2,874,795 +0.04(+0.07%)
Mar 25, 2024 57.51 57.57 57.37 57.38 2,942,815 -0.08(-0.14%)
Mar 22, 2024 57.68 57.68 57.46 57.46 2,785,149 -0.16(-0.28%)
Mar 21, 2024 57.58 57.67 57.48 57.62 3,383,355 +0.07(+0.12%)
Mar 20, 2024 57.40 57.55 57.30 57.55 3,337,238 +0.15(+0.26%)
Mar 19, 2024 57.17 57.40 57.14 57.40 2,747,880 +0.25(+0.44%)
Mar 18, 2024 57.13 57.27 57.09 57.15 2,545,009 +0.17(+0.30%)
Mar 15, 2024 57.15 57.20 56.93 56.98 3,078,853 -0.35(-0.61%)
Mar 14, 2024 57.47 57.47 57.11 57.33 3,152,207 -0.04(-0.07%)
Mar 13, 2024 57.32 57.45 57.26 57.37 4,886,960 +0.08(+0.14%)
Mar 12, 2024 57.14 57.35 57.09 57.29 2,975,145 +0.20(+0.35%)
Mar 11, 2024 57.03 57.12 56.83 57.09 4,229,538 -0.01(-0.02%)
Mar 08, 2024 57.16 57.16 56.97 57.10 3,489,460 -0.04(-0.07%)
Mar 07, 2024 57.06 57.17 57.05 57.14 3,425,326 +0.15(+0.26%)
Mar 06, 2024 56.90 57.07 56.88 56.99 3,714,159 +0.22(+0.39%)
Mar 05, 2024 56.89 56.99 56.63 56.77 3,668,006 -0.12(-0.21%)
Mar 04, 2024 56.81 56.90 56.74 56.89 3,911,124 +0.07(+0.12%)
Mar 01, 2024 56.74 56.83 56.62 56.82 3,838,268 +0.15(+0.27%)
Feb 29, 2024 56.75 56.77 56.62 56.67 3,759,012 +0.02(+0.04%)
Feb 28, 2024 56.56 56.69 56.53 56.65 3,167,330 +0.05(+0.09%)
Feb 27, 2024 56.67 56.68 56.52 56.60 3,308,229 -0.02(-0.04%)
Feb 26, 2024 56.60 56.67 56.52 56.62 3,090,328 +0.04(+0.07%)
Feb 23, 2024 56.46 56.62 56.42 56.58 3,437,713 +0.12(+0.21%)
Feb 22, 2024 56.33 56.50 56.24 56.46 4,166,103 +0.26(+0.46%)
Feb 21, 2024 55.96 56.20 55.93 56.20 3,302,005 +0.24(+0.43%)
Feb 20, 2024 55.92 56.08 55.90 55.96 3,703,524 +0.03(+0.05%)
Feb 16, 2024 56.02 56.11 55.90 55.93 3,723,268 -0.12(-0.21%)
Feb 15, 2024 55.95 56.07 55.91 56.05 4,397,333 +0.18(+0.32%)
Feb 14, 2024 55.73 55.87 55.68 55.87 3,230,048 +0.31(+0.56%)
Feb 13, 2024 55.62 55.79 55.41 55.56 3,926,861 -0.29(-0.52%)
Feb 12, 2024 55.89 55.89 55.76 55.85 3,050,123 +0.00(+0.00%)
Feb 09, 2024 55.92 55.92 55.78 55.85 3,517,784 +0.02(+0.04%)
Feb 08, 2024 55.83 55.87 55.79 55.83 3,376,512 -0.02(-0.04%)
Feb 07, 2024 55.77 55.98 55.76 55.85 3,724,286 +0.12(+0.21%)
Feb 06, 2024 55.78 55.78 55.63 55.73 3,501,226 +0.10(+0.18%)
Feb 05, 2024 55.75 55.75 55.54 55.63 3,637,122 -0.26(-0.46%)
Feb 02, 2024 55.86 56.01 55.76 55.89 4,194,342 -0.06(-0.11%)
Feb 01, 2024 55.51 55.95 55.39 55.95 4,034,218 +0.59(+1.06%)
Jan 31, 2024 55.73 55.75 55.35 55.37 3,893,918 -0.31(-0.55%)
Jan 30, 2024 55.49 55.69 55.41 55.67 3,411,956 +0.12(+0.21%)
Jan 29, 2024 55.35 55.55 55.35 55.55 3,904,532 +0.21(+0.38%)
Jan 26, 2024 55.28 55.36 55.26 55.35 3,218,202 +0.06(+0.11%)
Jan 25, 2024 55.19 55.29 55.07 55.29 3,368,910 +0.24(+0.43%)
Jan 24, 2024 55.39 55.39 55.02 55.05 4,271,415 -0.21(-0.38%)
Jan 23, 2024 55.11 55.26 55.08 55.26 4,124,211 +0.19(+0.34%)
Jan 22, 2024 54.93 55.07 54.91 55.07 3,974,618 +0.20(+0.36%)
Jan 19, 2024 54.72 54.93 54.56 54.87 4,324,213 +0.25(+0.45%)
Jan 18, 2024 54.38 54.62 54.21 54.62 3,196,283 +0.26(+0.47%)
Jan 17, 2024 54.34 54.46 54.14 54.37 4,194,773 -0.21(-0.38%)
Jan 16, 2024 54.65 54.71 54.43 54.57 3,153,135 -0.14(-0.25%)
Jan 12, 2024 54.64 54.78 54.57 54.71 2,786,580 +0.15(+0.27%)
Jan 11, 2024 54.59 54.63 54.28 54.56 3,441,144 +0.01(+0.02%)
Jan 10, 2024 54.51 54.60 54.47 54.55 2,890,369 +0.06(+0.11%)
Jan 09, 2024 54.33 54.49 54.27 54.49 5,396,974 -0.04(-0.07%)
Jan 08, 2024 54.20 54.53 54.17 54.53 3,527,670 +0.37(+0.68%)
Jan 05, 2024 54.19 54.39 54.04 54.17 4,025,856 -0.04(-0.07%)
Jan 04, 2024 54.27 54.47 54.20 54.21 4,096,082 -0.02(-0.04%)
Jan 03, 2024 54.50 54.51 54.23 54.23 3,572,010 -0.31(-0.56%)
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.