JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
59.48
+0.07 (0.12%)
At close: Nov 20, 2024, 4:00 PM
59.53
+0.05 (0.08%)
Pre-market: Nov 21, 2024, 7:38 AM EST
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 59.44 | 59.53 | 59.09 | 59.48 | 59.48 | 0.12% | 3,304,119 |
| Nov 19, 2024 | 59.19 | 59.47 | 58.99 | 59.41 | 59.41 | -0.03% | 3,730,781 |
| Nov 18, 2024 | 59.31 | 59.55 | 59.19 | 59.43 | 59.43 | 0.27% | 3,547,257 |
| Nov 15, 2024 | 59.67 | 59.67 | 59.16 | 59.27 | 59.27 | -0.85% | 4,671,516 |
| Nov 14, 2024 | 60.06 | 60.06 | 59.74 | 59.78 | 59.78 | -0.40% | 3,388,272 |
| Nov 13, 2024 | 60.06 | 60.11 | 59.94 | 60.02 | 60.02 | 0.08% | 2,667,487 |
| Nov 12, 2024 | 60.10 | 60.16 | 59.94 | 59.97 | 59.97 | -0.18% | 2,931,862 |
| Nov 11, 2024 | 60.03 | 60.20 | 60.02 | 60.08 | 60.08 | 0.08% | 2,751,797 |
| Nov 8, 2024 | 59.76 | 60.10 | 59.76 | 60.03 | 60.03 | 0.60% | 2,982,478 |
| Nov 7, 2024 | 59.70 | 59.75 | 59.60 | 59.67 | 59.67 | 0.13% | 4,734,825 |
| Nov 6, 2024 | 59.75 | 59.77 | 59.31 | 59.59 | 59.59 | 1.21% | 5,059,051 |
| Nov 5, 2024 | 58.51 | 58.90 | 58.34 | 58.88 | 58.88 | 0.77% | 2,983,638 |
| Nov 4, 2024 | 58.48 | 58.61 | 58.25 | 58.43 | 58.43 | -0.07% | 3,134,372 |
| Nov 1, 2024 | 58.56 | 58.80 | 58.45 | 58.47 | 58.47 | -0.37% | 3,243,723 |
| Oct 31, 2024 | 59.07 | 59.13 | 58.69 | 58.69 | 58.32 | -0.78% | 3,278,562 |
| Oct 30, 2024 | 59.22 | 59.31 | 59.06 | 59.15 | 58.77 | -0.15% | 3,314,931 |
| Oct 29, 2024 | 59.32 | 59.40 | 59.12 | 59.24 | 58.86 | -0.20% | 2,637,176 |
| Oct 28, 2024 | 59.45 | 59.49 | 59.34 | 59.36 | 58.98 | 0.22% | 2,601,157 |
| Oct 25, 2024 | 59.62 | 59.62 | 59.16 | 59.23 | 58.85 | -0.27% | 2,625,692 |
| Oct 24, 2024 | 59.64 | 59.64 | 59.31 | 59.39 | 59.01 | -0.24% | 2,427,571 |
| Oct 23, 2024 | 59.55 | 59.59 | 59.28 | 59.53 | 59.15 | -0.12% | 2,546,122 |
| Oct 22, 2024 | 59.59 | 59.64 | 59.44 | 59.60 | 59.22 | -0.08% | 2,308,966 |
| Oct 21, 2024 | 59.84 | 59.93 | 59.58 | 59.65 | 59.27 | -0.42% | 2,428,416 |
| Oct 18, 2024 | 59.87 | 59.97 | 59.73 | 59.90 | 59.52 | 0.10% | 2,356,511 |
| Oct 17, 2024 | 59.86 | 59.91 | 59.74 | 59.84 | 59.46 | 0.12% | 2,435,747 |
| Oct 16, 2024 | 59.61 | 59.80 | 59.51 | 59.77 | 59.39 | 0.34% | 2,556,707 |
| Oct 15, 2024 | 59.80 | 59.84 | 59.53 | 59.57 | 59.19 | -0.23% | 2,479,393 |
| Oct 14, 2024 | 59.53 | 59.73 | 59.44 | 59.71 | 59.33 | 0.42% | 2,273,116 |
| Oct 11, 2024 | 59.17 | 59.48 | 59.17 | 59.46 | 59.08 | 0.52% | 2,521,631 |
| Oct 10, 2024 | 59.25 | 59.25 | 59.07 | 59.15 | 58.77 | -0.12% | 1,962,697 |
| Oct 9, 2024 | 59.03 | 59.25 | 58.96 | 59.22 | 58.84 | 0.39% | 2,536,210 |
| Oct 8, 2024 | 58.93 | 59.02 | 58.86 | 58.99 | 58.61 | 0.25% | 2,080,971 |
| Oct 7, 2024 | 59.11 | 59.11 | 58.70 | 58.84 | 58.47 | -0.52% | 2,845,379 |
| Oct 4, 2024 | 59.13 | 59.19 | 58.88 | 59.15 | 58.77 | 0.41% | 2,177,139 |
| Oct 3, 2024 | 59.14 | 59.14 | 58.86 | 58.91 | 58.53 | -0.47% | 3,159,573 |
| Oct 2, 2024 | 59.10 | 59.20 | 58.84 | 59.19 | 58.81 | 0.14% | 3,255,991 |
| Oct 1, 2024 | 59.10 | 59.21 | 58.91 | 59.11 | 58.73 | -0.67% | 3,973,876 |
| Sep 30, 2024 | 59.45 | 59.51 | 59.20 | 59.51 | 58.74 | 0.17% | 3,310,863 |
| Sep 27, 2024 | 59.44 | 59.58 | 59.34 | 59.41 | 58.64 | 0.15% | 2,623,275 |
| Sep 26, 2024 | 59.35 | 59.35 | 59.18 | 59.32 | 58.55 | 0.32% | 2,690,977 |
| Sep 25, 2024 | 59.31 | 59.32 | 59.05 | 59.13 | 58.37 | -0.20% | 2,537,064 |
| Sep 24, 2024 | 59.38 | 59.38 | 59.17 | 59.25 | 58.48 | -0.12% | 3,451,771 |
| Sep 23, 2024 | 59.22 | 59.37 | 59.18 | 59.32 | 58.55 | 0.29% | 2,669,113 |
| Sep 20, 2024 | 59.11 | 59.16 | 58.97 | 59.15 | 58.39 | -0.10% | 2,307,339 |
| Sep 19, 2024 | 59.28 | 59.29 | 59.05 | 59.21 | 58.45 | 0.61% | 2,708,885 |
| Sep 18, 2024 | 59.01 | 59.26 | 58.80 | 58.85 | 58.09 | -0.27% | 2,813,220 |
| Sep 17, 2024 | 59.13 | 59.15 | 58.86 | 59.01 | 58.25 | -0.07% | 2,321,274 |
| Sep 16, 2024 | 58.90 | 59.10 | 58.86 | 59.05 | 58.29 | 0.37% | 2,678,361 |
| Sep 13, 2024 | 58.55 | 58.88 | 58.54 | 58.83 | 58.07 | 0.56% | 2,039,381 |
| Sep 12, 2024 | 58.41 | 58.52 | 58.12 | 58.50 | 57.74 | 0.26% | 3,572,130 |
| Sep 11, 2024 | 58.19 | 58.39 | 57.36 | 58.35 | 57.60 | 0.26% | 2,913,897 |
| Sep 10, 2024 | 58.21 | 58.23 | 57.90 | 58.20 | 57.45 | 0.17% | 2,218,850 |
| Sep 9, 2024 | 57.83 | 58.23 | 57.79 | 58.10 | 57.35 | 0.99% | 2,480,029 |
| Sep 6, 2024 | 57.95 | 58.19 | 57.48 | 57.53 | 56.79 | -0.69% | 3,309,433 |
| Sep 5, 2024 | 58.27 | 58.27 | 57.68 | 57.93 | 57.18 | -0.45% | 2,802,331 |
| Sep 4, 2024 | 58.01 | 58.29 | 58.00 | 58.19 | 57.44 | 0.17% | 2,879,737 |
| Sep 3, 2024 | 58.32 | 58.38 | 57.91 | 58.09 | 57.34 | -1.26% | 2,982,864 |
| Aug 30, 2024 | 58.68 | 58.85 | 58.43 | 58.83 | 57.67 | 0.48% | 2,154,035 |
| Aug 29, 2024 | 58.48 | 58.66 | 58.30 | 58.55 | 57.40 | 0.43% | 2,771,984 |
| Aug 28, 2024 | 58.38 | 58.50 | 58.18 | 58.30 | 57.15 | -0.09% | 2,411,902 |
| Aug 27, 2024 | 58.30 | 58.39 | 58.22 | 58.35 | 57.20 | 0.10% | 1,948,699 |
| Aug 26, 2024 | 58.12 | 58.39 | 58.12 | 58.29 | 57.14 | 0.31% | 2,407,840 |
| Aug 23, 2024 | 58.03 | 58.13 | 57.91 | 58.11 | 56.97 | 0.41% | 2,936,242 |
| Aug 22, 2024 | 58.03 | 58.05 | 57.78 | 57.87 | 56.73 | -0.22% | 2,237,237 |
| Aug 21, 2024 | 57.94 | 58.03 | 57.89 | 58.00 | 56.86 | 0.28% | 2,128,081 |
| Aug 20, 2024 | 57.81 | 57.89 | 57.72 | 57.84 | 56.70 | 0.03% | 2,384,104 |
| Aug 19, 2024 | 57.68 | 57.83 | 57.63 | 57.82 | 56.68 | 0.36% | 2,918,083 |
| Aug 16, 2024 | 57.55 | 57.66 | 57.46 | 57.61 | 56.48 | 0.09% | 1,841,077 |
| Aug 15, 2024 | 57.39 | 57.62 | 57.30 | 57.56 | 56.43 | 0.88% | 2,810,063 |
| Aug 14, 2024 | 56.82 | 57.11 | 56.82 | 57.06 | 55.94 | 0.40% | 2,461,540 |
| Aug 13, 2024 | 56.50 | 56.86 | 56.39 | 56.83 | 55.71 | 0.83% | 2,599,639 |
| Aug 12, 2024 | 56.47 | 56.53 | 56.14 | 56.36 | 55.25 | -0.09% | 2,667,688 |
| Aug 9, 2024 | 56.20 | 56.50 | 55.94 | 56.41 | 55.30 | 0.34% | 2,372,875 |
| Aug 8, 2024 | 55.55 | 56.26 | 55.52 | 56.22 | 55.11 | 1.70% | 2,670,194 |
| Aug 7, 2024 | 56.02 | 56.33 | 55.22 | 55.28 | 54.19 | -0.43% | 3,331,454 |
| Aug 6, 2024 | 55.24 | 56.21 | 55.15 | 55.52 | 54.43 | 0.98% | 5,067,767 |
| Aug 5, 2024 | 55.03 | 55.61 | 54.77 | 54.98 | 53.90 | -2.47% | 9,728,651 |
| Aug 2, 2024 | 56.53 | 56.68 | 55.79 | 56.37 | 55.26 | -1.11% | 6,734,474 |
| Aug 1, 2024 | 57.24 | 57.54 | 56.73 | 57.00 | 55.88 | -0.84% | 5,561,155 |
| Jul 31, 2024 | 57.45 | 57.71 | 57.28 | 57.48 | 56.06 | 0.77% | 3,420,661 |
| Jul 30, 2024 | 57.08 | 57.24 | 56.75 | 57.04 | 55.64 | 0.04% | 2,810,168 |
| Jul 29, 2024 | 57.07 | 57.14 | 56.85 | 57.02 | 55.62 | 0.11% | 2,350,955 |
| Jul 26, 2024 | 56.64 | 57.16 | 56.60 | 56.96 | 55.56 | 1.14% | 2,669,204 |
| Jul 25, 2024 | 56.41 | 56.98 | 56.30 | 56.32 | 54.93 | -0.04% | 2,913,809 |
| Jul 24, 2024 | 56.72 | 56.78 | 56.28 | 56.34 | 54.95 | -1.00% | 2,971,052 |
| Jul 23, 2024 | 57.12 | 57.13 | 56.86 | 56.91 | 55.51 | -0.51% | 2,957,017 |
| Jul 22, 2024 | 56.95 | 57.21 | 56.84 | 57.20 | 55.79 | 0.76% | 3,100,661 |
| Jul 19, 2024 | 57.05 | 57.10 | 56.71 | 56.77 | 55.37 | -0.51% | 2,599,357 |
| Jul 18, 2024 | 57.33 | 57.53 | 56.98 | 57.06 | 55.66 | -0.47% | 3,242,339 |
| Jul 17, 2024 | 57.14 | 57.50 | 57.12 | 57.33 | 55.92 | 0.19% | 3,124,036 |
| Jul 16, 2024 | 56.95 | 57.22 | 56.92 | 57.22 | 55.81 | 0.63% | 2,784,842 |
| Jul 15, 2024 | 56.92 | 56.98 | 56.77 | 56.86 | 55.46 | -0.09% | 2,578,276 |
| Jul 12, 2024 | 56.70 | 57.03 | 56.70 | 56.91 | 55.51 | 0.48% | 3,000,059 |
| Jul 11, 2024 | 56.25 | 56.69 | 56.25 | 56.64 | 55.25 | 0.71% | 3,134,234 |
| Jul 10, 2024 | 56.14 | 56.25 | 56.03 | 56.24 | 54.86 | 0.20% | 2,833,195 |
| Jul 9, 2024 | 56.28 | 56.28 | 56.06 | 56.13 | 54.75 | -0.20% | 3,168,128 |
| Jul 8, 2024 | 56.34 | 56.36 | 56.17 | 56.24 | 54.86 | -0.25% | 2,573,928 |
| Jul 5, 2024 | 56.20 | 56.38 | 56.07 | 56.38 | 54.99 | 0.43% | 2,848,765 |
| Jul 3, 2024 | 56.30 | 56.33 | 56.12 | 56.14 | 54.76 | -0.11% | 2,345,787 |
| Jul 2, 2024 | 56.10 | 56.25 | 56.05 | 56.20 | 54.82 | 0.16% | 2,785,065 |