JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	56.75	56.85	56.65	56.85	56.85	0.34%	5,844,080
Jun 27, 2025	56.57	56.78	56.48	56.66	56.66	0.46%	4,168,564
Jun 26, 2025	56.48	56.48	56.26	56.40	56.40	0.07%	4,210,221
Jun 25, 2025	56.62	56.62	56.32	56.36	56.36	-0.37%	3,733,162
Jun 24, 2025	56.38	56.62	56.30	56.57	56.57	0.78%	4,119,498
Jun 23, 2025	55.84	56.17	55.57	56.13	56.13	0.68%	4,095,928
Jun 20, 2025	55.98	56.00	55.67	55.75	55.75	0.02%	3,833,909
Jun 18, 2025	55.95	56.07	55.72	55.74	55.74	-0.23%	3,515,751
Jun 17, 2025	56.19	56.24	55.82	55.87	55.87	-0.69%	4,508,136
Jun 16, 2025	56.24	56.46	56.18	56.26	56.26	0.39%	3,252,265
Jun 13, 2025	56.15	56.35	55.91	56.04	56.04	-0.71%	5,395,215
Jun 12, 2025	56.18	56.44	56.13	56.44	56.44	0.46%	4,224,700
Jun 11, 2025	56.25	56.29	56.06	56.18	56.18	-0.02%	4,513,361
Jun 10, 2025	56.10	56.24	56.03	56.19	56.19	0.30%	4,094,483
Jun 9, 2025	56.10	56.17	55.91	56.02	56.02	-0.02%	5,841,290
Jun 6, 2025	55.96	56.07	55.91	56.03	56.03	0.47%	3,867,269
Jun 5, 2025	55.90	55.91	55.65	55.77	55.77	0.02%	4,327,078
Jun 4, 2025	55.86	55.92	55.75	55.76	55.76	0.04%	5,053,963
Jun 3, 2025	55.60	55.77	55.46	55.74	55.74	0.20%	5,441,943
Jun 2, 2025	55.48	55.63	55.15	55.63	55.63	-0.82%	5,603,219
May 30, 2025	55.97	56.16	55.75	56.09	55.55	0.16%	5,182,101
May 29, 2025	56.01	56.06	55.71	56.00	55.46	0.18%	7,034,030
May 28, 2025	56.10	56.17	55.83	55.90	55.36	-0.30%	5,145,265
May 27, 2025	55.92	56.09	55.74	56.07	55.53	0.99%	4,309,967
May 23, 2025	55.44	55.65	55.32	55.52	54.99	-0.38%	4,901,909
May 22, 2025	55.91	55.92	55.59	55.73	55.19	-0.34%	6,253,201
May 21, 2025	56.25	56.27	55.89	55.92	55.38	-0.67%	6,390,248
May 20, 2025	56.33	56.38	56.25	56.30	55.76	0.02%	3,773,851
May 19, 2025	56.10	56.34	56.09	56.29	55.75	0.09%	4,816,340
May 16, 2025	56.10	56.25	55.93	56.24	55.70	0.50%	3,513,891
May 15, 2025	55.75	55.98	55.71	55.96	55.42	0.48%	3,605,110
May 14, 2025	56.02	56.02	55.67	55.69	55.16	-0.61%	7,635,595
May 13, 2025	56.25	56.25	56.01	56.03	55.49	-0.27%	5,831,219
May 12, 2025	56.18	56.20	56.03	56.18	55.64	0.95%	8,093,257
May 9, 2025	55.78	55.80	55.60	55.65	55.12	-0.04%	3,594,101
May 8, 2025	55.80	55.92	55.62	55.67	55.14	-0.02%	4,082,893
May 7, 2025	55.56	55.78	55.44	55.68	55.15	0.52%	3,774,192
May 6, 2025	55.46	55.60	55.27	55.39	54.86	-0.40%	3,026,012
May 5, 2025	55.62	55.78	55.47	55.61	55.08	-0.09%	4,856,789
May 2, 2025	55.43	55.73	55.41	55.66	55.13	1.02%	4,805,276
May 1, 2025	55.51	55.55	55.01	55.10	54.57	-0.88%	6,550,669
Apr 30, 2025	55.12	55.71	54.73	55.59	54.57	0.56%	6,345,896
Apr 29, 2025	55.01	55.40	54.89	55.28	54.27	0.34%	8,374,721
Apr 28, 2025	55.10	55.24	54.72	55.09	54.08	0.20%	4,467,893
Apr 25, 2025	54.85	54.99	54.53	54.98	53.97	0.29%	3,711,215
Apr 24, 2025	54.41	54.89	54.24	54.82	53.82	1.13%	3,714,245
Apr 23, 2025	54.73	55.04	54.08	54.21	53.22	0.71%	5,948,982
Apr 22, 2025	53.22	53.93	53.13	53.83	52.85	2.12%	4,046,309
Apr 21, 2025	53.43	53.47	52.16	52.71	51.75	-1.95%	6,315,453
Apr 17, 2025	53.75	54.16	53.47	53.76	52.78	0.28%	5,094,865

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.