JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
57.16
-0.05 (-0.09%)
At close: Dec 2, 2025, 4:00 PM EST
57.21
+0.05 (0.09%)
After-hours: Dec 2, 2025, 8:00 PM EST
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 57.30 | 57.30 | 57.04 | 57.16 | 57.16 | -0.09% | 5,463,238 |
| Dec 1, 2025 | 57.33 | 57.48 | 57.17 | 57.21 | 57.21 | -1.21% | 4,782,768 |
| Nov 28, 2025 | 57.76 | 57.93 | 57.68 | 57.91 | 57.54 | 0.42% | 2,300,626 |
| Nov 26, 2025 | 57.53 | 57.81 | 57.51 | 57.67 | 57.30 | 0.40% | 3,656,490 |
| Nov 25, 2025 | 56.88 | 57.52 | 56.88 | 57.44 | 57.07 | 1.06% | 5,367,329 |
| Nov 24, 2025 | 56.81 | 56.98 | 56.55 | 56.84 | 56.48 | 0.44% | 4,251,963 |
| Nov 21, 2025 | 56.09 | 56.88 | 56.04 | 56.59 | 56.23 | 1.32% | 7,627,903 |
| Nov 20, 2025 | 56.78 | 56.99 | 55.81 | 55.85 | 55.49 | -0.83% | 7,419,608 |
| Nov 19, 2025 | 56.36 | 56.57 | 56.10 | 56.32 | 55.96 | 0.05% | 3,812,027 |
| Nov 18, 2025 | 56.25 | 56.60 | 56.04 | 56.29 | 55.93 | -0.18% | 4,868,429 |
| Nov 17, 2025 | 56.75 | 56.85 | 56.21 | 56.39 | 56.03 | -0.62% | 5,969,378 |
| Nov 14, 2025 | 56.65 | 56.93 | 56.48 | 56.74 | 56.38 | -0.21% | 4,919,116 |
| Nov 13, 2025 | 57.20 | 57.31 | 56.80 | 56.86 | 56.50 | -0.73% | 4,519,460 |
| Nov 12, 2025 | 57.12 | 57.36 | 57.12 | 57.28 | 56.91 | 0.30% | 4,887,165 |
| Nov 11, 2025 | 56.74 | 57.14 | 56.73 | 57.11 | 56.74 | 0.69% | 4,504,330 |
| Nov 10, 2025 | 56.60 | 56.80 | 56.42 | 56.72 | 56.36 | 0.48% | 5,992,035 |
| Nov 7, 2025 | 56.16 | 56.45 | 55.95 | 56.45 | 56.09 | 0.36% | 7,509,198 |
| Nov 6, 2025 | 56.43 | 56.47 | 56.13 | 56.25 | 55.89 | -0.39% | 5,460,191 |
| Nov 5, 2025 | 56.34 | 56.62 | 56.30 | 56.47 | 56.11 | 0.14% | 5,827,138 |
| Nov 4, 2025 | 56.23 | 56.47 | 56.19 | 56.39 | 56.03 | - | 5,675,852 |
| Nov 3, 2025 | 56.53 | 56.62 | 56.06 | 56.39 | 56.03 | -0.86% | 5,685,774 |
| Oct 31, 2025 | 56.83 | 56.96 | 56.71 | 56.88 | 56.17 | -0.05% | 5,991,719 |
| Oct 30, 2025 | 56.65 | 57.18 | 56.65 | 56.91 | 56.20 | 0.02% | 6,341,534 |
| Oct 29, 2025 | 57.16 | 57.17 | 56.79 | 56.90 | 56.19 | -0.58% | 5,921,473 |
| Oct 28, 2025 | 57.66 | 57.66 | 57.23 | 57.23 | 56.52 | -0.64% | 5,246,957 |
| Oct 27, 2025 | 57.67 | 57.68 | 57.52 | 57.60 | 56.88 | 0.24% | 4,517,051 |
| Oct 24, 2025 | 57.67 | 57.71 | 57.46 | 57.46 | 56.74 | - | 3,744,278 |
| Oct 23, 2025 | 57.31 | 57.53 | 57.22 | 57.46 | 56.74 | 0.30% | 4,205,405 |
| Oct 22, 2025 | 57.46 | 57.58 | 57.21 | 57.29 | 56.58 | -0.40% | 8,908,683 |
| Oct 21, 2025 | 57.22 | 57.58 | 57.22 | 57.52 | 56.80 | 0.61% | 4,784,749 |
| Oct 20, 2025 | 56.97 | 57.23 | 56.95 | 57.17 | 56.46 | 0.55% | 4,256,135 |
| Oct 17, 2025 | 56.58 | 56.90 | 56.48 | 56.86 | 56.15 | 0.62% | 4,752,727 |
| Oct 16, 2025 | 56.97 | 56.99 | 56.29 | 56.51 | 55.81 | -0.63% | 4,905,902 |
| Oct 15, 2025 | 56.94 | 57.21 | 56.52 | 56.87 | 56.16 | -0.02% | 5,075,379 |
| Oct 14, 2025 | 56.26 | 57.03 | 56.19 | 56.88 | 56.17 | 0.58% | 5,940,784 |
| Oct 13, 2025 | 56.28 | 56.68 | 56.24 | 56.55 | 55.85 | 0.98% | 6,160,687 |
| Oct 10, 2025 | 56.82 | 56.93 | 55.98 | 56.00 | 55.30 | -1.32% | 5,921,274 |
| Oct 9, 2025 | 56.92 | 56.99 | 56.71 | 56.75 | 56.04 | -0.28% | 4,309,623 |
| Oct 8, 2025 | 56.88 | 56.98 | 56.79 | 56.91 | 56.20 | 0.07% | 4,877,383 |
| Oct 7, 2025 | 56.93 | 57.04 | 56.84 | 56.87 | 56.16 | -0.18% | 4,288,700 |
| Oct 6, 2025 | 57.00 | 57.01 | 56.86 | 56.97 | 56.26 | -0.11% | 4,608,405 |
| Oct 3, 2025 | 57.00 | 57.14 | 56.85 | 57.03 | 56.32 | 0.32% | 7,367,762 |
| Oct 2, 2025 | 56.80 | 56.91 | 56.73 | 56.85 | 56.14 | - | 4,296,663 |
| Oct 1, 2025 | 56.70 | 56.87 | 56.67 | 56.85 | 56.14 | -0.44% | 4,425,895 |
| Sep 30, 2025 | 56.93 | 57.10 | 56.92 | 57.10 | 56.03 | 0.25% | 5,437,150 |
| Sep 29, 2025 | 57.07 | 57.07 | 56.87 | 56.96 | 55.90 | 0.04% | 4,924,859 |
| Sep 26, 2025 | 56.79 | 56.97 | 56.75 | 56.94 | 55.88 | 0.51% | 5,354,594 |
| Sep 25, 2025 | 56.86 | 56.86 | 56.52 | 56.65 | 55.59 | -0.40% | 6,363,939 |
| Sep 24, 2025 | 56.89 | 56.93 | 56.83 | 56.88 | 55.82 | 0.07% | 3,909,976 |
| Sep 23, 2025 | 56.85 | 56.94 | 56.76 | 56.84 | 55.78 | 0.04% | 3,889,804 |