JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	57.57	57.72	57.15	57.18	57.18	-1.35%	7,789,720
Mar 11, 2026	58.21	58.23	57.75	57.96	57.96	-0.40%	7,083,336
Mar 10, 2026	58.38	58.72	58.07	58.19	58.19	-0.33%	5,669,866
Mar 9, 2026	57.62	58.49	57.26	58.38	58.38	0.50%	7,793,709
Mar 6, 2026	58.12	58.25	57.69	58.09	58.09	-0.90%	5,988,117
Mar 5, 2026	58.85	58.95	58.24	58.62	58.62	-0.78%	7,212,303
Mar 4, 2026	58.97	59.19	58.70	59.08	59.08	0.42%	6,048,562
Mar 3, 2026	58.67	59.04	58.12	58.83	58.83	-0.93%	7,045,311
Mar 2, 2026	59.14	59.58	59.03	59.38	59.38	-0.84%	4,873,745
Feb 27, 2026	59.29	59.90	59.29	59.88	59.53	0.49%	5,019,423
Feb 26, 2026	59.59	59.68	59.27	59.59	59.24	0.13%	5,136,957
Feb 25, 2026	59.58	59.61	59.31	59.51	59.16	0.10%	4,503,696
Feb 24, 2026	59.15	59.50	59.08	59.45	59.10	0.51%	5,437,743
Feb 23, 2026	59.36	59.55	58.97	59.15	58.80	-0.57%	6,493,104
Feb 20, 2026	59.19	59.58	59.10	59.49	59.14	0.39%	4,613,421
Feb 19, 2026	59.24	59.30	59.03	59.26	58.91	-0.12%	4,678,191
Feb 18, 2026	59.40	59.46	59.17	59.33	58.98	0.22%	4,274,916
Feb 17, 2026	59.24	59.47	58.87	59.20	58.85	-0.19%	5,306,628
Feb 13, 2026	59.05	59.60	58.98	59.31	58.96	0.51%	5,642,156
Feb 12, 2026	59.47	59.72	58.98	59.01	58.66	-0.44%	7,075,421
Feb 11, 2026	59.39	59.40	59.05	59.27	58.92	0.10%	4,713,976
Feb 10, 2026	59.13	59.40	59.11	59.21	58.86	0.25%	4,957,352
Feb 9, 2026	59.04	59.11	58.85	59.06	58.71	-0.08%	5,075,891
Feb 6, 2026	58.50	59.17	58.50	59.11	58.76	1.49%	5,977,359
Feb 5, 2026	58.45	58.58	58.17	58.24	57.90	-0.58%	6,391,227
Feb 4, 2026	58.40	58.70	58.33	58.58	58.24	0.55%	6,867,418
Feb 3, 2026	58.35	58.51	57.96	58.26	57.92	-0.27%	6,102,302
Feb 2, 2026	58.17	58.49	58.08	58.42	58.08	-0.24%	5,285,497
Jan 30, 2026	58.48	58.60	58.16	58.56	57.87	0.02%	6,366,388
Jan 29, 2026	58.56	58.63	58.21	58.55	57.86	0.22%	5,071,425
Jan 28, 2026	58.51	58.60	58.35	58.42	57.74	-0.29%	4,173,942
Jan 27, 2026	58.61	58.63	58.44	58.59	57.90	-0.03%	4,964,496
Jan 26, 2026	58.44	58.68	58.43	58.61	57.92	0.39%	4,133,726
Jan 23, 2026	58.30	58.39	58.21	58.38	57.70	0.07%	4,613,476
Jan 22, 2026	58.39	58.51	58.23	58.34	57.66	0.26%	4,143,016
Jan 21, 2026	57.78	58.32	57.70	58.19	57.51	0.99%	6,261,881
Jan 20, 2026	57.89	58.03	57.54	57.62	56.95	-1.35%	7,837,595
Jan 16, 2026	58.45	58.50	58.29	58.41	57.73	-0.03%	4,556,282
Jan 15, 2026	58.46	58.55	58.35	58.43	57.75	0.15%	5,298,687
Jan 14, 2026	58.16	58.36	58.07	58.34	57.66	0.15%	5,324,018
Jan 13, 2026	58.28	58.32	58.10	58.25	57.57	-0.09%	4,418,572
Jan 12, 2026	58.14	58.31	58.05	58.30	57.62	0.09%	4,573,800
Jan 9, 2026	58.10	58.32	58.10	58.25	57.57	0.36%	4,458,823
Jan 8, 2026	57.71	58.10	57.62	58.04	57.36	0.48%	5,455,791
Jan 7, 2026	58.00	58.12	57.72	57.76	57.08	-0.33%	8,869,506
Jan 6, 2026	57.46	58.02	57.40	57.95	57.27	0.84%	6,191,558
Jan 5, 2026	57.33	57.57	57.27	57.47	56.80	0.26%	7,731,446
Jan 2, 2026	57.38	57.38	57.04	57.32	56.65	0.14%	7,480,473
Dec 31, 2025	57.57	57.57	57.22	57.24	56.57	-1.28%	4,299,871
Dec 30, 2025	58.01	58.04	57.91	57.98	56.88	-	5,111,358

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.