JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
59.13
-0.58 (-0.97%)
At close: Feb 21, 2025, 4:00 PM
59.24
+0.11 (0.19%)
After-hours: Feb 21, 2025, 6:49 PM EST
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 59.70 | 59.71 | 59.03 | 59.13 | 59.13 | -0.97% | 3,780,487 |
| Feb 20, 2025 | 59.65 | 59.73 | 59.41 | 59.71 | 59.71 | - | 3,368,873 |
| Feb 19, 2025 | 59.40 | 59.71 | 59.31 | 59.71 | 59.71 | 0.61% | 3,060,736 |
| Feb 18, 2025 | 59.22 | 59.35 | 59.03 | 59.35 | 59.35 | 0.30% | 4,055,951 |
| Feb 14, 2025 | 59.33 | 59.37 | 59.15 | 59.17 | 59.17 | -0.19% | 3,153,319 |
| Feb 13, 2025 | 59.13 | 59.30 | 58.96 | 59.28 | 59.28 | 0.41% | 3,579,874 |
| Feb 12, 2025 | 58.89 | 59.09 | 58.76 | 59.04 | 59.04 | -0.27% | 3,831,282 |
| Feb 11, 2025 | 59.02 | 59.20 | 58.89 | 59.20 | 59.20 | 0.19% | 3,655,083 |
| Feb 10, 2025 | 58.97 | 59.09 | 58.81 | 59.09 | 59.09 | 0.51% | 3,219,048 |
| Feb 7, 2025 | 59.05 | 59.15 | 58.71 | 58.79 | 58.79 | -0.42% | 4,162,917 |
| Feb 6, 2025 | 59.03 | 59.12 | 58.83 | 59.04 | 59.04 | 0.17% | 3,337,554 |
| Feb 5, 2025 | 58.71 | 58.94 | 58.53 | 58.94 | 58.94 | 0.55% | 4,346,730 |
| Feb 4, 2025 | 58.61 | 58.68 | 58.45 | 58.62 | 58.62 | 0.10% | 4,054,223 |
| Feb 3, 2025 | 58.07 | 58.73 | 57.97 | 58.56 | 58.56 | -0.70% | 5,064,730 |
| Jan 31, 2025 | 59.23 | 59.29 | 58.92 | 58.97 | 58.64 | -0.27% | 3,787,710 |
| Jan 30, 2025 | 59.01 | 59.19 | 58.87 | 59.13 | 58.80 | 0.32% | 3,373,031 |
| Jan 29, 2025 | 59.00 | 59.09 | 58.84 | 58.94 | 58.61 | -0.07% | 3,954,069 |
| Jan 28, 2025 | 59.35 | 59.35 | 58.96 | 58.98 | 58.65 | -0.52% | 4,396,849 |
| Jan 27, 2025 | 58.70 | 59.30 | 58.22 | 59.29 | 58.96 | 0.32% | 4,970,833 |
| Jan 24, 2025 | 59.11 | 59.15 | 58.97 | 59.10 | 58.77 | -0.07% | 3,398,252 |
| Jan 23, 2025 | 58.90 | 59.14 | 58.81 | 59.14 | 58.81 | 0.46% | 3,279,080 |
| Jan 22, 2025 | 59.09 | 59.19 | 58.83 | 58.87 | 58.54 | -0.14% | 5,405,517 |
| Jan 21, 2025 | 58.69 | 58.96 | 58.69 | 58.95 | 58.62 | 0.77% | 4,218,513 |
| Jan 17, 2025 | 58.57 | 58.64 | 58.46 | 58.50 | 58.18 | 0.43% | 3,850,992 |
| Jan 16, 2025 | 58.07 | 58.37 | 57.92 | 58.25 | 57.93 | 0.43% | 4,379,130 |
| Jan 15, 2025 | 58.13 | 58.17 | 57.80 | 58.00 | 57.68 | 0.87% | 4,146,294 |
| Jan 14, 2025 | 57.43 | 57.55 | 57.11 | 57.50 | 57.18 | 0.40% | 3,406,583 |
| Jan 13, 2025 | 56.76 | 57.28 | 56.71 | 57.27 | 56.95 | 0.37% | 3,238,187 |
| Jan 10, 2025 | 57.63 | 57.66 | 56.99 | 57.06 | 56.74 | -1.43% | 5,904,825 |
| Jan 8, 2025 | 57.67 | 57.90 | 57.46 | 57.89 | 57.57 | 0.40% | 3,253,102 |
| Jan 7, 2025 | 58.01 | 58.09 | 57.49 | 57.66 | 57.34 | -0.43% | 3,792,081 |
| Jan 6, 2025 | 58.11 | 58.30 | 57.80 | 57.91 | 57.59 | -0.12% | 3,621,464 |
| Jan 3, 2025 | 57.76 | 58.07 | 57.57 | 57.98 | 57.66 | 0.85% | 4,147,602 |
| Jan 2, 2025 | 57.85 | 58.00 | 57.19 | 57.49 | 57.17 | -0.07% | 4,518,907 |
| Dec 31, 2024 | 57.71 | 57.78 | 57.35 | 57.53 | 57.21 | -0.74% | 4,012,808 |
| Dec 30, 2024 | 58.05 | 58.16 | 57.61 | 57.96 | 57.25 | -0.86% | 3,864,896 |
| Dec 27, 2024 | 58.66 | 58.74 | 58.16 | 58.46 | 57.74 | -0.68% | 3,716,836 |
| Dec 26, 2024 | 58.70 | 58.90 | 58.59 | 58.86 | 58.14 | 0.07% | 2,238,307 |
| Dec 24, 2024 | 58.46 | 58.85 | 58.33 | 58.82 | 58.10 | 0.74% | 2,024,090 |
| Dec 23, 2024 | 58.12 | 58.43 | 57.82 | 58.39 | 57.67 | 0.33% | 3,467,159 |
| Dec 20, 2024 | 57.49 | 58.48 | 57.38 | 58.20 | 57.48 | 0.97% | 4,077,178 |
| Dec 19, 2024 | 58.07 | 58.19 | 57.60 | 57.64 | 56.93 | -0.21% | 5,691,098 |
| Dec 18, 2024 | 59.10 | 59.19 | 57.71 | 57.76 | 57.05 | -2.28% | 5,557,222 |
| Dec 17, 2024 | 59.20 | 59.25 | 59.00 | 59.11 | 58.38 | -0.20% | 3,452,954 |
| Dec 16, 2024 | 59.51 | 59.58 | 59.23 | 59.23 | 58.50 | -0.34% | 4,001,594 |
| Dec 13, 2024 | 59.53 | 59.57 | 59.40 | 59.43 | 58.70 | -0.13% | 2,862,313 |
| Dec 12, 2024 | 59.62 | 59.69 | 59.49 | 59.51 | 58.78 | -0.18% | 2,880,030 |
| Dec 11, 2024 | 59.72 | 59.86 | 59.61 | 59.62 | 58.89 | -0.03% | 3,082,760 |
| Dec 10, 2024 | 59.73 | 59.76 | 59.42 | 59.64 | 58.91 | -0.05% | 3,432,296 |
| Dec 9, 2024 | 60.03 | 60.03 | 59.64 | 59.67 | 58.94 | -0.40% | 2,997,342 |
| Dec 6, 2024 | 60.05 | 60.12 | 59.88 | 59.91 | 59.17 | -0.13% | 3,082,400 |
| Dec 5, 2024 | 60.17 | 60.17 | 59.96 | 59.99 | 59.25 | -0.30% | 3,567,832 |
| Dec 4, 2024 | 60.24 | 60.24 | 60.06 | 60.17 | 59.43 | 0.13% | 3,378,226 |
| Dec 3, 2024 | 60.34 | 60.34 | 60.06 | 60.09 | 59.35 | -0.35% | 3,223,794 |
| Dec 2, 2024 | 60.53 | 60.53 | 60.14 | 60.30 | 59.56 | -0.87% | 3,195,270 |
| Nov 29, 2024 | 60.75 | 60.88 | 60.70 | 60.83 | 59.68 | 0.23% | 1,642,129 |
| Nov 27, 2024 | 60.70 | 60.83 | 60.66 | 60.69 | 59.55 | 0.02% | 3,214,955 |
| Nov 26, 2024 | 60.67 | 60.68 | 60.46 | 60.68 | 59.54 | 0.30% | 2,687,222 |
| Nov 25, 2024 | 60.40 | 60.55 | 60.34 | 60.50 | 59.36 | 0.57% | 3,258,911 |
| Nov 22, 2024 | 60.00 | 60.20 | 60.00 | 60.16 | 59.03 | 0.42% | 2,764,471 |
| Nov 21, 2024 | 59.73 | 59.96 | 59.42 | 59.91 | 58.78 | 0.72% | 3,310,247 |
| Nov 20, 2024 | 59.44 | 59.53 | 59.09 | 59.48 | 58.36 | 0.12% | 3,304,119 |
| Nov 19, 2024 | 59.19 | 59.47 | 58.99 | 59.41 | 58.29 | -0.03% | 3,730,781 |
| Nov 18, 2024 | 59.31 | 59.55 | 59.19 | 59.43 | 58.31 | 0.27% | 3,547,257 |
| Nov 15, 2024 | 59.67 | 59.67 | 59.16 | 59.27 | 58.15 | -0.85% | 4,671,516 |
| Nov 14, 2024 | 60.06 | 60.06 | 59.74 | 59.78 | 58.65 | -0.40% | 3,388,272 |
| Nov 13, 2024 | 60.06 | 60.11 | 59.94 | 60.02 | 58.89 | 0.08% | 2,667,487 |
| Nov 12, 2024 | 60.10 | 60.16 | 59.94 | 59.97 | 58.84 | -0.18% | 2,931,862 |
| Nov 11, 2024 | 60.03 | 60.20 | 60.02 | 60.08 | 58.95 | 0.08% | 2,751,797 |
| Nov 8, 2024 | 59.76 | 60.10 | 59.76 | 60.03 | 58.90 | 0.60% | 2,982,478 |
| Nov 7, 2024 | 59.70 | 59.75 | 59.60 | 59.67 | 58.55 | 0.13% | 4,734,825 |
| Nov 6, 2024 | 59.75 | 59.77 | 59.31 | 59.59 | 58.47 | 1.21% | 5,059,051 |
| Nov 5, 2024 | 58.51 | 58.90 | 58.34 | 58.88 | 57.77 | 0.77% | 2,983,638 |
| Nov 4, 2024 | 58.48 | 58.61 | 58.25 | 58.43 | 57.33 | -0.07% | 3,134,372 |
| Nov 1, 2024 | 58.56 | 58.80 | 58.45 | 58.47 | 57.37 | -0.37% | 3,243,723 |
| Oct 31, 2024 | 59.07 | 59.13 | 58.69 | 58.69 | 57.22 | -0.78% | 3,278,562 |
| Oct 30, 2024 | 59.22 | 59.31 | 59.06 | 59.15 | 57.67 | -0.15% | 3,314,931 |
| Oct 29, 2024 | 59.32 | 59.40 | 59.12 | 59.24 | 57.75 | -0.20% | 2,637,176 |
| Oct 28, 2024 | 59.45 | 59.49 | 59.34 | 59.36 | 57.87 | 0.22% | 2,601,157 |
| Oct 25, 2024 | 59.62 | 59.62 | 59.16 | 59.23 | 57.74 | -0.27% | 2,625,692 |
| Oct 24, 2024 | 59.64 | 59.64 | 59.31 | 59.39 | 57.90 | -0.24% | 2,427,571 |
| Oct 23, 2024 | 59.55 | 59.59 | 59.28 | 59.53 | 58.04 | -0.12% | 2,546,122 |
| Oct 22, 2024 | 59.59 | 59.64 | 59.44 | 59.60 | 58.10 | -0.08% | 2,308,966 |
| Oct 21, 2024 | 59.84 | 59.93 | 59.58 | 59.65 | 58.15 | -0.42% | 2,428,416 |
| Oct 18, 2024 | 59.87 | 59.97 | 59.73 | 59.90 | 58.40 | 0.10% | 2,356,511 |
| Oct 17, 2024 | 59.86 | 59.91 | 59.74 | 59.84 | 58.34 | 0.12% | 2,435,747 |
| Oct 16, 2024 | 59.61 | 59.80 | 59.51 | 59.77 | 58.27 | 0.34% | 2,556,707 |
| Oct 15, 2024 | 59.80 | 59.84 | 59.53 | 59.57 | 58.08 | -0.23% | 2,479,393 |
| Oct 14, 2024 | 59.53 | 59.73 | 59.44 | 59.71 | 58.21 | 0.42% | 2,273,116 |
| Oct 11, 2024 | 59.17 | 59.48 | 59.17 | 59.46 | 57.97 | 0.52% | 2,521,631 |
| Oct 10, 2024 | 59.25 | 59.25 | 59.07 | 59.15 | 57.67 | -0.12% | 1,962,697 |
| Oct 9, 2024 | 59.03 | 59.25 | 58.96 | 59.22 | 57.73 | 0.39% | 2,536,210 |
| Oct 8, 2024 | 58.93 | 59.02 | 58.86 | 58.99 | 57.51 | 0.25% | 2,080,971 |
| Oct 7, 2024 | 59.11 | 59.11 | 58.70 | 58.84 | 57.36 | -0.52% | 2,845,379 |
| Oct 4, 2024 | 59.13 | 59.19 | 58.88 | 59.15 | 57.67 | 0.41% | 2,177,139 |
| Oct 3, 2024 | 59.14 | 59.14 | 58.86 | 58.91 | 57.43 | -0.47% | 3,159,573 |
| Oct 2, 2024 | 59.10 | 59.20 | 58.84 | 59.19 | 57.70 | 0.14% | 3,255,991 |
| Oct 1, 2024 | 59.10 | 59.21 | 58.91 | 59.11 | 57.63 | -0.67% | 3,973,876 |
| Sep 30, 2024 | 59.45 | 59.51 | 59.20 | 59.51 | 57.63 | 0.17% | 3,310,863 |
| Sep 27, 2024 | 59.44 | 59.58 | 59.34 | 59.41 | 57.54 | 0.15% | 2,623,275 |