Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

59.46 +0.31 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 59.17 59.48 59.17 59.46 2,521,983 +0.31(+0.52%)
Oct 10, 2024 59.25 59.25 59.06 59.15 1,962,385 -0.07(-0.12%)
Oct 09, 2024 59.03 59.24 58.96 59.22 2,535,637 +0.23(+0.39%)
Oct 08, 2024 58.93 59.02 58.86 58.99 2,080,336 +0.15(+0.25%)
Oct 07, 2024 59.11 59.11 58.70 58.84 2,844,943 -0.31(-0.52%)
Oct 04, 2024 59.13 59.19 58.88 59.15 2,172,770 +0.24(+0.41%)
Oct 03, 2024 59.14 59.14 58.86 58.91 3,148,678 -0.28(-0.47%)
Oct 02, 2024 59.10 59.20 58.84 59.19 3,255,306 +0.08(+0.14%)
Oct 01, 2024 59.10 59.21 58.91 59.11 3,973,750 -0.01(-0.01%)
Sep 30, 2024 59.06 59.12 58.81 59.12 3,329,888 +0.10(+0.17%)
Sep 27, 2024 59.05 59.19 58.95 59.02 2,640,669 +0.09(+0.15%)
Sep 26, 2024 58.96 58.96 58.79 58.93 2,711,152 +0.19(+0.32%)
Sep 25, 2024 58.92 58.92 58.66 58.74 2,552,061 -0.12(-0.20%)
Sep 24, 2024 58.99 58.99 58.78 58.86 3,474,730 -0.07(-0.12%)
Sep 23, 2024 58.83 58.98 58.79 58.93 2,686,269 +0.17(+0.29%)
Sep 20, 2024 58.72 58.77 58.58 58.76 2,322,640 -0.06(-0.10%)
Sep 19, 2024 58.89 58.90 58.66 58.82 2,724,911 +0.36(+0.61%)
Sep 18, 2024 58.62 58.87 58.41 58.46 2,831,284 -0.16(-0.27%)
Sep 17, 2024 58.74 58.76 58.47 58.62 2,336,450 -0.04(-0.07%)
Sep 16, 2024 58.51 58.71 58.47 58.66 2,695,747 +0.22(+0.37%)
Sep 13, 2024 58.16 58.49 58.15 58.44 2,053,368 +0.33(+0.56%)
Sep 12, 2024 58.03 58.13 57.74 58.11 3,595,737 +0.15(+0.26%)
Sep 11, 2024 57.81 58.01 56.99 57.97 2,934,762 +0.15(+0.26%)
Sep 10, 2024 57.83 57.84 57.52 57.82 2,233,172 +0.10(+0.17%)
Sep 09, 2024 57.45 57.85 57.40 57.72 2,495,465 +0.57(+0.99%)
Sep 06, 2024 57.57 57.81 57.10 57.15 3,331,400 -0.40(-0.69%)
Sep 05, 2024 57.89 57.89 57.30 57.55 2,820,721 -0.26(-0.45%)
Sep 04, 2024 57.63 57.91 57.62 57.81 2,900,207 +0.10(+0.17%)
Sep 03, 2024 57.94 58.00 57.53 57.71 3,002,410 -0.34(-0.58%)
Aug 30, 2024 57.90 58.06 57.65 58.05 2,183,164 +0.28(+0.48%)
Aug 29, 2024 57.70 57.88 57.52 57.77 2,809,268 +0.25(+0.43%)
Aug 28, 2024 57.60 57.72 57.40 57.52 2,444,003 -0.05(-0.09%)
Aug 27, 2024 57.52 57.61 57.44 57.57 1,974,514 +0.06(+0.10%)
Aug 26, 2024 57.34 57.61 57.34 57.51 2,440,230 +0.18(+0.31%)
Aug 23, 2024 57.26 57.35 57.14 57.33 2,975,948 +0.24(+0.41%)
Aug 22, 2024 57.26 57.28 57.00 57.10 2,267,395 -0.13(-0.22%)
Aug 21, 2024 57.17 57.26 57.11 57.23 2,156,247 +0.16(+0.28%)
Aug 20, 2024 57.04 57.12 56.95 57.07 2,415,518 +0.02(+0.03%)
Aug 19, 2024 56.91 57.06 56.86 57.05 2,957,482 +0.21(+0.36%)
Aug 16, 2024 56.78 56.89 56.69 56.84 1,865,977 +0.05(+0.09%)
Aug 15, 2024 56.62 56.85 56.54 56.79 2,847,369 +0.49(+0.88%)
Aug 14, 2024 56.06 56.35 56.06 56.30 2,494,050 +0.23(+0.40%)
Aug 13, 2024 55.75 56.10 55.63 56.07 2,633,724 +0.46(+0.83%)
Aug 12, 2024 55.72 55.77 55.39 55.61 2,703,661 -0.05(-0.09%)
Aug 09, 2024 55.45 55.74 55.19 55.66 2,404,963 +0.19(+0.34%)
Aug 08, 2024 54.81 55.51 54.78 55.47 2,705,701 +0.93(+1.70%)
Aug 07, 2024 55.27 55.58 54.48 54.54 3,371,710 -0.24(-0.43%)
Aug 06, 2024 54.50 55.46 54.41 54.78 5,134,144 +0.53(+0.98%)
Aug 05, 2024 54.30 54.86 54.04 54.25 9,857,170 -1.37(-2.47%)
Aug 02, 2024 55.78 55.92 55.05 55.62 6,825,545 -0.62(-1.11%)
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.