JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
59.23
-0.16 (-0.27%)
At close: Oct 25, 2024, 4:00 PM
59.25
+0.02 (0.03%)
After-hours: Oct 25, 2024, 4:43 PM EDT
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 59.64 | 59.64 | 59.31 | 59.39 | 59.39 | -0.24% | 2,427,571 |
| Oct 23, 2024 | 59.55 | 59.59 | 59.28 | 59.53 | 59.53 | -0.12% | 2,546,122 |
| Oct 22, 2024 | 59.59 | 59.64 | 59.44 | 59.60 | 59.60 | -0.08% | 2,308,966 |
| Oct 21, 2024 | 59.84 | 59.93 | 59.58 | 59.65 | 59.65 | -0.42% | 2,428,416 |
| Oct 18, 2024 | 59.87 | 59.97 | 59.73 | 59.90 | 59.90 | 0.10% | 2,356,511 |
| Oct 17, 2024 | 59.86 | 59.91 | 59.74 | 59.84 | 59.84 | 0.12% | 2,435,747 |
| Oct 16, 2024 | 59.61 | 59.80 | 59.51 | 59.77 | 59.77 | 0.34% | 2,556,707 |
| Oct 15, 2024 | 59.80 | 59.84 | 59.53 | 59.57 | 59.57 | -0.23% | 2,479,393 |
| Oct 14, 2024 | 59.53 | 59.73 | 59.44 | 59.71 | 59.71 | 0.42% | 2,273,116 |
| Oct 11, 2024 | 59.17 | 59.48 | 59.17 | 59.46 | 59.46 | 0.52% | 2,521,631 |
| Oct 10, 2024 | 59.25 | 59.25 | 59.07 | 59.15 | 59.15 | -0.12% | 1,962,697 |
| Oct 9, 2024 | 59.03 | 59.25 | 58.96 | 59.22 | 59.22 | 0.39% | 2,536,210 |
| Oct 8, 2024 | 58.93 | 59.02 | 58.86 | 58.99 | 58.99 | 0.25% | 2,080,971 |
| Oct 7, 2024 | 59.11 | 59.11 | 58.70 | 58.84 | 58.84 | -0.52% | 2,845,379 |
| Oct 4, 2024 | 59.13 | 59.19 | 58.88 | 59.15 | 59.15 | 0.41% | 2,177,139 |
| Oct 3, 2024 | 59.14 | 59.14 | 58.86 | 58.91 | 58.91 | -0.47% | 3,159,573 |
| Oct 2, 2024 | 59.10 | 59.20 | 58.84 | 59.19 | 59.19 | 0.14% | 3,255,991 |
| Oct 1, 2024 | 59.10 | 59.21 | 58.91 | 59.11 | 59.11 | -0.67% | 3,973,876 |
| Sep 30, 2024 | 59.45 | 59.51 | 59.20 | 59.51 | 59.12 | 0.17% | 3,310,863 |
| Sep 27, 2024 | 59.44 | 59.58 | 59.34 | 59.41 | 59.02 | 0.15% | 2,623,275 |
| Sep 26, 2024 | 59.35 | 59.35 | 59.18 | 59.32 | 58.93 | 0.32% | 2,690,977 |
| Sep 25, 2024 | 59.31 | 59.32 | 59.05 | 59.13 | 58.74 | -0.20% | 2,537,064 |
| Sep 24, 2024 | 59.38 | 59.38 | 59.17 | 59.25 | 58.86 | -0.12% | 3,451,771 |
| Sep 23, 2024 | 59.22 | 59.37 | 59.18 | 59.32 | 58.93 | 0.29% | 2,669,113 |
| Sep 20, 2024 | 59.11 | 59.16 | 58.97 | 59.15 | 58.76 | -0.10% | 2,307,339 |
| Sep 19, 2024 | 59.28 | 59.29 | 59.05 | 59.21 | 58.82 | 0.61% | 2,708,885 |
| Sep 18, 2024 | 59.01 | 59.26 | 58.80 | 58.85 | 58.46 | -0.27% | 2,813,220 |
| Sep 17, 2024 | 59.13 | 59.15 | 58.86 | 59.01 | 58.62 | -0.07% | 2,321,274 |
| Sep 16, 2024 | 58.90 | 59.10 | 58.86 | 59.05 | 58.66 | 0.37% | 2,678,361 |
| Sep 13, 2024 | 58.55 | 58.88 | 58.54 | 58.83 | 58.44 | 0.56% | 2,039,381 |
| Sep 12, 2024 | 58.41 | 58.52 | 58.12 | 58.50 | 58.11 | 0.26% | 3,572,130 |
| Sep 11, 2024 | 58.19 | 58.39 | 57.36 | 58.35 | 57.97 | 0.26% | 2,913,897 |
| Sep 10, 2024 | 58.21 | 58.23 | 57.90 | 58.20 | 57.82 | 0.17% | 2,218,850 |
| Sep 9, 2024 | 57.83 | 58.23 | 57.79 | 58.10 | 57.72 | 0.99% | 2,480,029 |
| Sep 6, 2024 | 57.95 | 58.19 | 57.48 | 57.53 | 57.15 | -0.69% | 3,309,433 |
| Sep 5, 2024 | 58.27 | 58.27 | 57.68 | 57.93 | 57.55 | -0.45% | 2,802,331 |
| Sep 4, 2024 | 58.01 | 58.29 | 58.00 | 58.19 | 57.81 | 0.17% | 2,879,737 |
| Sep 3, 2024 | 58.32 | 58.38 | 57.91 | 58.09 | 57.71 | -1.26% | 2,982,864 |
| Aug 30, 2024 | 58.68 | 58.85 | 58.43 | 58.83 | 58.04 | 0.48% | 2,154,035 |
| Aug 29, 2024 | 58.48 | 58.66 | 58.30 | 58.55 | 57.77 | 0.43% | 2,771,984 |
| Aug 28, 2024 | 58.38 | 58.50 | 58.18 | 58.30 | 57.52 | -0.09% | 2,411,902 |
| Aug 27, 2024 | 58.30 | 58.39 | 58.22 | 58.35 | 57.57 | 0.10% | 1,948,699 |
| Aug 26, 2024 | 58.12 | 58.39 | 58.12 | 58.29 | 57.51 | 0.31% | 2,407,840 |
| Aug 23, 2024 | 58.03 | 58.13 | 57.91 | 58.11 | 57.33 | 0.41% | 2,936,242 |
| Aug 22, 2024 | 58.03 | 58.05 | 57.78 | 57.87 | 57.10 | -0.22% | 2,237,237 |
| Aug 21, 2024 | 57.94 | 58.03 | 57.89 | 58.00 | 57.22 | 0.28% | 2,128,081 |
| Aug 20, 2024 | 57.81 | 57.89 | 57.72 | 57.84 | 57.07 | 0.03% | 2,384,104 |
| Aug 19, 2024 | 57.68 | 57.83 | 57.63 | 57.82 | 57.05 | 0.36% | 2,918,083 |
| Aug 16, 2024 | 57.55 | 57.66 | 57.46 | 57.61 | 56.84 | 0.09% | 1,841,077 |
| Aug 15, 2024 | 57.39 | 57.62 | 57.30 | 57.56 | 56.79 | 0.88% | 2,810,063 |
| Aug 14, 2024 | 56.82 | 57.11 | 56.82 | 57.06 | 56.30 | 0.40% | 2,461,540 |
| Aug 13, 2024 | 56.50 | 56.86 | 56.39 | 56.83 | 56.07 | 0.83% | 2,599,639 |
| Aug 12, 2024 | 56.47 | 56.53 | 56.14 | 56.36 | 55.61 | -0.09% | 2,667,688 |
| Aug 9, 2024 | 56.20 | 56.50 | 55.94 | 56.41 | 55.66 | 0.34% | 2,372,875 |
| Aug 8, 2024 | 55.55 | 56.26 | 55.52 | 56.22 | 55.47 | 1.70% | 2,670,194 |
| Aug 7, 2024 | 56.02 | 56.33 | 55.22 | 55.28 | 54.54 | -0.43% | 3,331,454 |
| Aug 6, 2024 | 55.24 | 56.21 | 55.15 | 55.52 | 54.78 | 0.98% | 5,067,767 |
| Aug 5, 2024 | 55.03 | 55.61 | 54.77 | 54.98 | 54.24 | -2.47% | 9,728,651 |
| Aug 2, 2024 | 56.53 | 56.68 | 55.79 | 56.37 | 55.62 | -1.11% | 6,734,474 |
| Aug 1, 2024 | 57.24 | 57.54 | 56.73 | 57.00 | 56.24 | -0.84% | 5,561,155 |
| Jul 31, 2024 | 57.45 | 57.71 | 57.28 | 57.48 | 56.42 | 0.77% | 3,420,661 |
| Jul 30, 2024 | 57.08 | 57.24 | 56.75 | 57.04 | 55.99 | 0.04% | 2,810,168 |
| Jul 29, 2024 | 57.07 | 57.14 | 56.85 | 57.02 | 55.97 | 0.11% | 2,350,955 |
| Jul 26, 2024 | 56.64 | 57.16 | 56.60 | 56.96 | 55.91 | 1.14% | 2,669,204 |
| Jul 25, 2024 | 56.41 | 56.98 | 56.30 | 56.32 | 55.29 | -0.04% | 2,913,809 |
| Jul 24, 2024 | 56.72 | 56.78 | 56.28 | 56.34 | 55.31 | -1.00% | 2,971,052 |
| Jul 23, 2024 | 57.12 | 57.13 | 56.86 | 56.91 | 55.87 | -0.51% | 2,957,017 |
| Jul 22, 2024 | 56.95 | 57.21 | 56.84 | 57.20 | 56.15 | 0.76% | 3,100,661 |
| Jul 19, 2024 | 57.05 | 57.10 | 56.71 | 56.77 | 55.73 | -0.51% | 2,599,357 |
| Jul 18, 2024 | 57.33 | 57.53 | 56.98 | 57.06 | 56.01 | -0.47% | 3,242,339 |
| Jul 17, 2024 | 57.14 | 57.50 | 57.12 | 57.33 | 56.28 | 0.19% | 3,124,036 |
| Jul 16, 2024 | 56.95 | 57.22 | 56.92 | 57.22 | 56.17 | 0.63% | 2,784,842 |
| Jul 15, 2024 | 56.92 | 56.98 | 56.77 | 56.86 | 55.82 | -0.09% | 2,578,276 |
| Jul 12, 2024 | 56.70 | 57.03 | 56.70 | 56.91 | 55.87 | 0.48% | 3,000,059 |
| Jul 11, 2024 | 56.25 | 56.69 | 56.25 | 56.64 | 55.60 | 0.71% | 3,134,234 |
| Jul 10, 2024 | 56.14 | 56.25 | 56.03 | 56.24 | 55.21 | 0.20% | 2,833,195 |
| Jul 9, 2024 | 56.28 | 56.28 | 56.06 | 56.13 | 55.10 | -0.20% | 3,168,128 |
| Jul 8, 2024 | 56.34 | 56.36 | 56.17 | 56.24 | 55.21 | -0.25% | 2,573,928 |
| Jul 5, 2024 | 56.20 | 56.38 | 56.07 | 56.38 | 55.34 | 0.43% | 2,848,765 |
| Jul 3, 2024 | 56.30 | 56.33 | 56.12 | 56.14 | 55.11 | -0.11% | 2,345,787 |
| Jul 2, 2024 | 56.10 | 56.25 | 56.05 | 56.20 | 55.17 | 0.16% | 2,785,065 |
| Jul 1, 2024 | 56.49 | 56.50 | 56.06 | 56.11 | 55.08 | -1.01% | 3,178,128 |
| Jun 28, 2024 | 56.82 | 56.89 | 56.59 | 56.68 | 55.31 | -0.11% | 2,478,110 |
| Jun 27, 2024 | 56.75 | 56.80 | 56.62 | 56.74 | 55.37 | 0.04% | 2,572,259 |
| Jun 26, 2024 | 56.69 | 56.79 | 56.55 | 56.72 | 55.35 | -0.05% | 2,332,564 |
| Jun 25, 2024 | 56.95 | 56.95 | 56.65 | 56.75 | 55.38 | -0.35% | 3,121,597 |
| Jun 24, 2024 | 56.79 | 57.07 | 56.75 | 56.95 | 55.58 | 0.44% | 2,864,630 |
| Jun 21, 2024 | 56.58 | 56.70 | 56.52 | 56.70 | 55.33 | 0.30% | 2,139,449 |
| Jun 20, 2024 | 56.38 | 56.58 | 56.35 | 56.53 | 55.17 | 0.28% | 3,303,569 |
| Jun 18, 2024 | 56.32 | 56.41 | 56.27 | 56.37 | 55.01 | 0.09% | 2,642,427 |
| Jun 17, 2024 | 56.18 | 56.35 | 56.08 | 56.32 | 54.96 | 0.21% | 2,690,895 |
| Jun 14, 2024 | 56.22 | 56.25 | 56.04 | 56.20 | 54.85 | -0.20% | 2,732,010 |
| Jun 13, 2024 | 56.33 | 56.34 | 56.16 | 56.31 | 54.95 | -0.18% | 2,844,877 |
| Jun 12, 2024 | 56.65 | 56.66 | 56.31 | 56.41 | 55.05 | -0.16% | 3,485,925 |
| Jun 11, 2024 | 56.54 | 56.54 | 56.30 | 56.50 | 55.14 | -0.23% | 2,038,655 |
| Jun 10, 2024 | 56.50 | 56.63 | 56.38 | 56.63 | 55.27 | 0.19% | 2,174,712 |
| Jun 7, 2024 | 56.54 | 56.75 | 56.47 | 56.52 | 55.16 | -0.11% | 2,147,405 |
| Jun 6, 2024 | 56.50 | 56.64 | 56.46 | 56.58 | 55.22 | 0.11% | 2,510,155 |
| Jun 5, 2024 | 56.47 | 56.54 | 56.18 | 56.52 | 55.16 | 0.34% | 3,476,077 |
| Jun 4, 2024 | 56.17 | 56.39 | 56.11 | 56.33 | 54.97 | 0.23% | 2,720,878 |