Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.59 -0.33 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 56.91 56.91 56.50 56.59 3,404,159 -0.33(-0.58%)
May 24, 2024 57.02 57.02 56.87 56.92 2,257,845 +0.00(+0.00%)
May 23, 2024 57.31 57.31 56.88 56.92 3,040,053 -0.34(-0.59%)
May 22, 2024 57.22 57.34 57.18 57.26 2,699,089 +0.04(+0.07%)
May 21, 2024 57.30 57.31 57.16 57.22 2,331,713 -0.10(-0.17%)
May 20, 2024 57.38 57.41 57.27 57.32 2,339,275 -0.07(-0.12%)
May 17, 2024 57.33 57.40 57.20 57.39 2,511,236 +0.12(+0.21%)
May 16, 2024 57.32 57.34 57.24 57.27 2,952,764 +0.02(+0.03%)
May 15, 2024 57.19 57.26 57.14 57.25 2,991,823 +0.15(+0.26%)
May 14, 2024 57.07 57.10 56.92 57.10 2,961,834 +0.04(+0.07%)
May 13, 2024 57.17 57.21 57.01 57.06 2,142,692 -0.04(-0.07%)
May 10, 2024 57.05 57.15 57.05 57.10 1,980,790 +0.07(+0.12%)
May 09, 2024 56.77 57.03 56.76 57.03 2,664,420 +0.27(+0.48%)
May 08, 2024 56.65 56.78 56.65 56.76 2,440,971 +0.11(+0.19%)
May 07, 2024 56.42 56.69 56.42 56.65 2,571,887 +0.28(+0.50%)
May 06, 2024 56.26 56.37 56.17 56.37 3,397,830 +0.31(+0.55%)
May 03, 2024 56.06 56.11 55.82 56.06 3,612,437 +0.37(+0.66%)
May 02, 2024 55.72 55.81 55.30 55.69 2,624,474 +0.19(+0.34%)
May 01, 2024 55.59 56.06 55.38 55.50 3,108,164 -0.10(-0.19%)
Apr 30, 2024 56.07 56.12 55.60 55.60 2,697,204 -0.51(-0.90%)
Apr 29, 2024 56.06 56.17 55.87 56.11 3,342,776 +0.16(+0.28%)
Apr 26, 2024 55.88 56.09 55.77 55.95 2,297,746 +0.17(+0.30%)
Apr 25, 2024 55.61 55.91 55.33 55.78 3,153,497 -0.31(-0.55%)
Apr 24, 2024 56.19 56.19 55.87 56.09 3,183,923 +0.06(+0.11%)
Apr 23, 2024 55.79 56.15 55.75 56.03 3,821,047 +0.44(+0.79%)
Apr 22, 2024 55.37 55.88 55.25 55.59 3,135,262 +0.47(+0.85%)
Apr 19, 2024 55.15 55.34 54.98 55.13 3,212,530 -0.02(-0.04%)
Apr 18, 2024 55.36 55.49 55.03 55.15 2,861,594 -0.11(-0.20%)
Apr 17, 2024 55.50 55.54 54.99 55.26 3,032,947 -0.12(-0.22%)
Apr 16, 2024 55.47 55.62 55.25 55.38 3,575,425 +0.01(+0.02%)
Apr 15, 2024 56.22 56.34 55.28 55.37 4,225,581 -0.51(-0.91%)
Apr 12, 2024 56.25 56.27 55.68 55.87 4,572,384 -0.61(-1.07%)
Apr 11, 2024 56.54 56.61 56.10 56.48 4,988,754 +0.13(+0.23%)
Apr 10, 2024 56.44 56.56 56.17 56.35 4,405,924 -0.53(-0.93%)
Apr 09, 2024 56.92 56.99 56.47 56.88 2,914,625 +0.01(+0.02%)
Apr 08, 2024 56.81 56.90 56.75 56.87 2,279,001 +0.13(+0.23%)
Apr 05, 2024 56.48 56.88 56.40 56.74 4,043,658 +0.38(+0.67%)
Apr 04, 2024 56.93 57.07 56.27 56.36 4,184,608 -0.40(-0.70%)
Apr 03, 2024 56.75 56.93 56.70 56.76 3,615,148 -0.06(-0.11%)
Apr 02, 2024 56.81 56.86 56.67 56.82 5,169,018 -0.12(-0.21%)
Apr 01, 2024 57.20 57.28 56.90 56.94 3,425,299 -0.24(-0.43%)
Mar 28, 2024 57.12 57.25 57.24 57.18 3,867,648 +0.09(+0.16%)
Mar 27, 2024 56.90 57.09 56.83 57.09 2,867,522 +0.35(+0.61%)
Mar 26, 2024 56.84 56.84 56.72 56.74 2,909,009 +0.04(+0.07%)
Mar 25, 2024 56.83 56.89 56.70 56.71 2,977,838 -0.08(-0.14%)
Mar 22, 2024 57.00 57.00 56.78 56.78 2,818,296 -0.16(-0.28%)
Mar 21, 2024 56.90 56.99 56.80 56.94 3,423,622 +0.07(+0.12%)
Mar 20, 2024 56.72 56.87 56.63 56.87 3,376,956 +0.15(+0.26%)
Mar 19, 2024 56.50 56.72 56.47 56.72 2,780,583 +0.25(+0.44%)
Mar 18, 2024 56.46 56.60 56.42 56.48 2,575,298 +0.17(+0.30%)
Mar 15, 2024 56.48 56.53 56.26 56.31 3,115,495 -0.35(-0.61%)
Mar 14, 2024 56.79 56.79 56.44 56.66 3,189,723 -0.04(-0.07%)
Mar 13, 2024 56.65 56.77 56.59 56.70 4,945,122 +0.08(+0.14%)
Mar 12, 2024 56.47 56.68 56.42 56.62 3,010,553 +0.20(+0.35%)
Mar 11, 2024 56.36 56.45 56.16 56.42 4,279,875 -0.01(-0.02%)
Mar 08, 2024 56.49 56.49 56.30 56.43 3,530,989 -0.04(-0.07%)
Mar 07, 2024 56.39 56.50 56.38 56.47 3,466,092 +0.15(+0.26%)
Mar 06, 2024 56.23 56.40 56.22 56.32 3,758,363 +0.22(+0.39%)
Mar 05, 2024 56.22 56.32 55.97 56.10 3,711,660 -0.12(-0.21%)
Mar 04, 2024 56.14 56.23 56.08 56.22 3,957,672 +0.07(+0.12%)
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.