JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
56.34
+0.30 (0.54%)
At close: Aug 12, 2025, 4:00 PM
56.38
+0.04 (0.07%)
After-hours: Aug 12, 2025, 4:02 PM EDT
Oncternal Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 56.10 | 56.35 | 56.10 | 56.35 | - | 0.55% | 3,304,749 |
| Aug 11, 2025 | 56.10 | 56.20 | 55.96 | 56.04 | 56.04 | -0.04% | 4,174,554 |
| Aug 8, 2025 | 55.97 | 56.13 | 55.97 | 56.06 | 56.06 | 0.29% | 3,305,031 |
| Aug 7, 2025 | 56.20 | 56.23 | 55.75 | 55.90 | 55.90 | -0.16% | 6,138,957 |
| Aug 6, 2025 | 55.94 | 56.07 | 55.74 | 55.99 | 55.99 | 0.16% | 4,141,510 |
| Aug 5, 2025 | 56.22 | 56.22 | 55.88 | 55.90 | 55.90 | -0.59% | 4,959,264 |
| Aug 4, 2025 | 55.83 | 56.25 | 55.79 | 56.23 | 56.23 | 1.11% | 4,461,045 |
| Aug 1, 2025 | 55.86 | 55.86 | 55.45 | 55.61 | 55.61 | -1.54% | 7,691,872 |
| Jul 31, 2025 | 56.77 | 56.90 | 56.38 | 56.48 | 56.12 | -0.63% | 5,414,714 |
| Jul 30, 2025 | 57.11 | 57.11 | 56.67 | 56.84 | 56.48 | -0.56% | 4,856,300 |
| Jul 29, 2025 | 57.17 | 57.22 | 57.08 | 57.16 | 56.80 | -0.02% | 3,686,956 |
| Jul 28, 2025 | 57.35 | 57.35 | 57.13 | 57.17 | 56.81 | -0.26% | 4,131,079 |
| Jul 25, 2025 | 57.23 | 57.33 | 57.13 | 57.32 | 56.95 | 0.26% | 3,306,195 |
| Jul 24, 2025 | 57.23 | 57.29 | 57.15 | 57.17 | 56.81 | -0.10% | 3,941,691 |
| Jul 23, 2025 | 57.16 | 57.27 | 57.08 | 57.23 | 56.86 | 0.14% | 3,629,041 |
| Jul 22, 2025 | 56.86 | 57.18 | 56.85 | 57.15 | 56.79 | 0.53% | 3,131,760 |
| Jul 21, 2025 | 57.04 | 57.04 | 56.84 | 56.85 | 56.49 | -0.21% | 3,687,551 |
| Jul 18, 2025 | 57.12 | 57.12 | 56.88 | 56.97 | 56.61 | -0.09% | 7,796,603 |
| Jul 17, 2025 | 56.65 | 57.05 | 56.65 | 57.02 | 56.66 | 0.64% | 3,978,535 |
| Jul 16, 2025 | 56.51 | 56.69 | 56.26 | 56.66 | 56.30 | 0.35% | 4,088,433 |
| Jul 15, 2025 | 56.85 | 56.85 | 56.45 | 56.46 | 56.10 | -0.65% | 4,618,962 |
| Jul 14, 2025 | 56.72 | 56.85 | 56.64 | 56.83 | 56.47 | 0.12% | 3,811,470 |
| Jul 11, 2025 | 56.84 | 56.85 | 56.68 | 56.76 | 56.40 | -0.35% | 3,578,630 |
| Jul 10, 2025 | 56.88 | 57.06 | 56.81 | 56.96 | 56.60 | 0.19% | 3,766,506 |
| Jul 9, 2025 | 56.89 | 56.89 | 56.67 | 56.85 | 56.49 | 0.07% | 4,565,572 |
| Jul 8, 2025 | 56.78 | 56.90 | 56.69 | 56.81 | 56.45 | 0.18% | 3,907,132 |
| Jul 7, 2025 | 56.90 | 56.91 | 56.57 | 56.71 | 56.35 | -0.44% | 5,618,609 |
| Jul 3, 2025 | 56.91 | 56.98 | 56.80 | 56.96 | 56.60 | 0.26% | 4,004,542 |
| Jul 2, 2025 | 56.79 | 56.82 | 56.63 | 56.81 | 56.45 | 0.05% | 4,569,471 |
| Jul 1, 2025 | 56.49 | 56.85 | 56.38 | 56.78 | 56.42 | -0.12% | 5,303,517 |
| Jun 30, 2025 | 56.75 | 56.85 | 56.65 | 56.85 | 56.09 | 0.34% | 5,880,208 |
| Jun 27, 2025 | 56.57 | 56.78 | 56.48 | 56.66 | 55.90 | 0.46% | 4,168,564 |
| Jun 26, 2025 | 56.48 | 56.48 | 56.26 | 56.40 | 55.65 | 0.07% | 4,210,221 |
| Jun 25, 2025 | 56.62 | 56.62 | 56.32 | 56.36 | 55.61 | -0.37% | 3,733,162 |
| Jun 24, 2025 | 56.38 | 56.62 | 56.30 | 56.57 | 55.82 | 0.78% | 4,119,498 |
| Jun 23, 2025 | 55.84 | 56.17 | 55.57 | 56.13 | 55.38 | 0.68% | 4,095,928 |
| Jun 20, 2025 | 55.98 | 56.00 | 55.67 | 55.75 | 55.01 | 0.02% | 3,833,909 |
| Jun 18, 2025 | 55.95 | 56.07 | 55.72 | 55.74 | 55.00 | -0.23% | 3,515,751 |
| Jun 17, 2025 | 56.19 | 56.24 | 55.82 | 55.87 | 55.13 | -0.69% | 4,508,136 |
| Jun 16, 2025 | 56.24 | 56.46 | 56.18 | 56.26 | 55.51 | 0.39% | 3,252,265 |
| Jun 13, 2025 | 56.15 | 56.35 | 55.91 | 56.04 | 55.29 | -0.71% | 5,395,215 |
| Jun 12, 2025 | 56.18 | 56.44 | 56.13 | 56.44 | 55.69 | 0.46% | 4,224,700 |
| Jun 11, 2025 | 56.25 | 56.29 | 56.06 | 56.18 | 55.43 | -0.02% | 4,513,361 |
| Jun 10, 2025 | 56.10 | 56.24 | 56.03 | 56.19 | 55.44 | 0.30% | 4,094,483 |
| Jun 9, 2025 | 56.10 | 56.17 | 55.91 | 56.02 | 55.27 | -0.02% | 5,841,290 |
| Jun 6, 2025 | 55.96 | 56.07 | 55.91 | 56.03 | 55.28 | 0.47% | 3,867,269 |
| Jun 5, 2025 | 55.90 | 55.91 | 55.65 | 55.77 | 55.03 | 0.02% | 4,327,078 |
| Jun 4, 2025 | 55.86 | 55.92 | 55.75 | 55.76 | 55.02 | 0.04% | 5,053,963 |
| Jun 3, 2025 | 55.60 | 55.77 | 55.46 | 55.74 | 55.00 | 0.20% | 5,441,943 |
| Jun 2, 2025 | 55.48 | 55.63 | 55.15 | 55.63 | 54.89 | -0.82% | 5,603,219 |