Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.52 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.33 48.33 47.57 47.66 2,369,289 -0.77(-1.59%)
Nov 29, 2021 48.41 48.59 48.29 48.43 1,984,726 +0.15(+0.31%)
Nov 26, 2021 48.43 48.53 48.14 48.28 1,115,328 -0.44(-0.90%)
Nov 24, 2021 48.71 48.74 48.55 48.72 713,433 +0.02(+0.05%)
Nov 23, 2021 48.52 48.73 48.48 48.70 850,894 +0.16(+0.32%)
Nov 22, 2021 48.60 48.70 48.47 48.54 1,029,365 +0.03(+0.06%)
Nov 19, 2021 48.68 48.68 48.47 48.51 937,797 -0.06(-0.13%)
Nov 18, 2021 48.73 48.59 48.55 48.57 993,868 -0.13(-0.26%)
Nov 17, 2021 48.78 48.81 48.56 48.70 977,654 -0.13(-0.27%)
Nov 16, 2021 48.78 48.95 48.78 48.83 1,291,022 +0.05(+0.10%)
Nov 15, 2021 48.81 48.85 48.71 48.78 1,029,182 +0.03(+0.06%)
Nov 12, 2021 48.66 48.78 48.59 48.75 882,086 +0.23(+0.47%)
Nov 11, 2021 48.59 48.61 48.45 48.52 800,668 -0.02(-0.03%)
Nov 10, 2021 48.41 48.54 916,141 +0.11(+0.23%)
Nov 09, 2021 48.31 48.43 48.23 48.43 1,052,851 +0.12(+0.24%)
Nov 08, 2021 48.42 48.50 48.14 48.31 1,521,388 -0.11(-0.23%)
Nov 05, 2021 48.53 48.53 48.35 48.42 1,396,348 -0.10(-0.21%)
Nov 04, 2021 48.52 48.55 48.39 48.52 1,109,817 -0.02(-0.03%)
Nov 03, 2021 48.43 48.54 48.37 48.54 844,819 +0.07(+0.15%)
Nov 02, 2021 48.35 48.51 48.35 48.47 1,023,656 +0.12(+0.24%)
Nov 01, 2021 48.55 48.45 48.30 48.35 1,127,413 -0.13(-0.27%)
Oct 29, 2021 48.47 48.55 48.37 48.48 1,423,728 +0.00(+0.00%)
Oct 28, 2021 48.34 48.48 48.29 48.48 1,857,771 +0.16(+0.34%)
Oct 27, 2021 48.60 48.56 48.27 48.31 1,348,045 -0.24(-0.50%)
Oct 26, 2021 48.60 48.56 1,076,679 +0.02(+0.05%)
Oct 25, 2021 48.58 48.59 48.35 48.53 1,129,137 +0.01(+0.02%)
Oct 22, 2021 48.36 48.53 48.34 48.53 863,519 +0.19(+0.39%)
Oct 21, 2021 48.30 48.34 48.14 48.34 958,605 +0.08(+0.16%)
Oct 20, 2021 48.15 48.28 48.06 48.26 2,160,878 +0.20(+0.42%)
Oct 19, 2021 48.00 48.06 47.86 48.06 1,047,170 +0.22(+0.46%)
Oct 18, 2021 47.79 47.92 47.67 47.84 1,099,853 -0.05(-0.11%)
Oct 15, 2021 47.79 47.94 47.75 47.89 865,008 +0.22(+0.46%)
Oct 14, 2021 47.37 47.71 47.34 47.67 1,424,491 +0.53(+1.13%)
Oct 13, 2021 47.07 47.24 46.74 47.14 914,321 +0.23(+0.50%)
Oct 12, 2021 47.06 47.08 46.81 46.91 1,030,923 -0.04(-0.08%)
Oct 11, 2021 47.21 47.32 46.94 46.95 664,248 -0.21(-0.45%)
Oct 08, 2021 47.38 47.38 47.09 47.16 908,062 -0.11(-0.23%)
Oct 07, 2021 47.33 47.52 47.20 47.27 852,845 +0.31(+0.67%)
Oct 06, 2021 46.54 46.95 46.38 46.95 781,977 +0.20(+0.42%)
Oct 05, 2021 46.46 46.94 46.40 46.76 816,652 +0.34(+0.74%)
Oct 04, 2021 46.70 46.77 46.11 46.41 1,226,838 -0.31(-0.67%)
Oct 01, 2021 46.59 46.87 46.09 46.73 1,159,744 +0.37(+0.80%)
Sep 30, 2021 47.08 47.10 46.34 46.36 1,314,323 -0.57(-1.21%)
Sep 29, 2021 46.89 47.10 46.74 46.92 796,480 +0.22(+0.47%)
Sep 28, 2021 47.23 47.23 46.54 46.71 1,619,706 -0.67(-1.41%)
Sep 27, 2021 47.58 47.61 47.34 47.38 948,200 -0.19(-0.41%)
Sep 24, 2021 47.57 47.66 47.46 47.57 776,001 +0.01(+0.02%)
Sep 23, 2021 47.42 47.74 47.37 47.56 907,235 +0.36(+0.76%)
Sep 22, 2021 47.23 47.41 47.06 47.20 1,010,233 +0.20(+0.43%)
Sep 21, 2021 47.20 47.37 46.96 47.00 1,375,727 -0.04(-0.08%)
Sep 20, 2021 46.98 47.21 46.50 47.04 2,483,706 -0.52(-1.10%)
Sep 17, 2021 47.93 47.93 47.52 47.56 776,862 -0.28(-0.59%)
Sep 16, 2021 47.90 47.94 47.59 47.84 2,024,094 -0.05(-0.11%)
Sep 15, 2021 47.59 47.98 47.52 47.90 841,628 +0.31(+0.65%)
Sep 14, 2021 47.88 48.02 47.53 47.59 926,949 -0.28(-0.58%)
Sep 13, 2021 47.97 48.10 47.65 47.87 866,543 -0.03(-0.06%)
Sep 10, 2021 48.21 48.22 47.87 47.90 981,375 -0.18(-0.37%)
Sep 09, 2021 48.31 48.38 48.04 48.08 1,096,042 -0.26(-0.55%)
Sep 08, 2021 48.12 48.34 48.03 48.34 1,185,248 +0.19(+0.39%)
Sep 07, 2021 48.50 48.50 48.12 48.15 1,529,893 -0.35(-0.72%)
Sep 03, 2021 48.52 48.58 48.38 48.50 1,236,571 -0.05(-0.10%)
Sep 02, 2021 48.53 48.55 48.42 48.55 1,163,249 +0.15(+0.31%)
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.