JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	59.19	59.58	59.10	59.49	59.49	0.39%	4,585,670
Feb 19, 2026	59.24	59.30	59.03	59.26	59.26	-0.12%	4,667,848
Feb 18, 2026	59.40	59.46	59.17	59.33	59.33	0.22%	4,264,723
Feb 17, 2026	59.24	59.47	58.87	59.20	59.20	-0.19%	5,296,062
Feb 13, 2026	59.05	59.60	58.98	59.31	59.31	0.51%	5,610,909
Feb 12, 2026	59.47	59.72	58.98	59.01	59.01	-0.44%	7,050,612
Feb 11, 2026	59.39	59.40	59.05	59.27	59.27	0.10%	4,662,462
Feb 10, 2026	59.13	59.40	59.11	59.21	59.21	0.25%	4,935,001
Feb 9, 2026	59.04	59.11	58.85	59.06	59.06	-0.08%	5,037,497
Feb 6, 2026	58.50	59.17	58.50	59.11	59.11	1.49%	5,958,747
Feb 5, 2026	58.45	58.58	58.17	58.24	58.24	-0.58%	6,299,233
Feb 4, 2026	58.40	58.70	58.33	58.58	58.58	0.55%	6,842,986
Feb 3, 2026	58.35	58.51	57.96	58.26	58.26	-0.27%	6,080,320
Feb 2, 2026	58.17	58.49	58.08	58.42	58.42	-0.24%	5,285,497
Jan 30, 2026	58.48	58.60	58.16	58.56	58.22	0.02%	6,366,388
Jan 29, 2026	58.56	58.63	58.21	58.55	58.21	0.22%	5,071,425
Jan 28, 2026	58.51	58.60	58.35	58.42	58.08	-0.29%	4,173,942
Jan 27, 2026	58.61	58.63	58.44	58.59	58.25	-0.03%	4,964,496
Jan 26, 2026	58.44	58.68	58.43	58.61	58.27	0.39%	4,133,726
Jan 23, 2026	58.30	58.39	58.21	58.38	58.04	0.07%	4,613,476
Jan 22, 2026	58.39	58.51	58.23	58.34	58.00	0.26%	4,143,016
Jan 21, 2026	57.78	58.32	57.70	58.19	57.85	0.99%	6,261,881
Jan 20, 2026	57.89	58.03	57.54	57.62	57.28	-1.35%	7,837,595
Jan 16, 2026	58.45	58.50	58.29	58.41	58.07	-0.03%	4,556,282
Jan 15, 2026	58.46	58.55	58.35	58.43	58.09	0.15%	5,298,687
Jan 14, 2026	58.16	58.36	58.07	58.34	58.00	0.15%	5,324,018
Jan 13, 2026	58.28	58.32	58.10	58.25	57.91	-0.09%	4,418,572
Jan 12, 2026	58.14	58.31	58.05	58.30	57.96	0.09%	4,573,800
Jan 9, 2026	58.10	58.32	58.10	58.25	57.91	0.36%	4,458,823
Jan 8, 2026	57.71	58.10	57.62	58.04	57.70	0.48%	5,455,791
Jan 7, 2026	58.00	58.12	57.72	57.76	57.42	-0.33%	8,869,506
Jan 6, 2026	57.46	58.02	57.40	57.95	57.61	0.84%	6,191,558
Jan 5, 2026	57.33	57.57	57.27	57.47	57.13	0.26%	7,731,446
Jan 2, 2026	57.38	57.38	57.04	57.32	56.98	0.14%	7,480,473
Dec 31, 2025	57.57	57.57	57.22	57.24	56.90	-1.28%	4,299,871
Dec 30, 2025	58.01	58.04	57.91	57.98	57.21	-	5,111,358
Dec 29, 2025	58.00	58.06	57.91	57.98	57.21	-0.07%	4,659,043
Dec 26, 2025	58.00	58.02	57.88	58.02	57.25	0.09%	3,634,175
Dec 24, 2025	57.85	58.01	57.83	57.97	57.20	0.26%	2,459,303
Dec 23, 2025	57.75	57.83	57.72	57.82	57.06	0.10%	5,049,576
Dec 22, 2025	57.66	57.80	57.57	57.76	57.00	0.38%	4,767,082
Dec 19, 2025	57.42	57.69	57.40	57.54	56.78	0.23%	4,107,458
Dec 18, 2025	57.47	57.70	57.30	57.41	56.65	0.30%	6,623,163
Dec 17, 2025	57.56	57.66	57.21	57.24	56.48	-0.49%	6,223,588
Dec 16, 2025	57.77	57.79	57.35	57.52	56.76	-0.43%	5,487,216
Dec 15, 2025	57.89	57.90	57.58	57.77	57.01	0.07%	5,137,392
Dec 12, 2025	57.85	57.97	57.58	57.73	56.97	-0.10%	4,776,373
Dec 11, 2025	57.38	57.80	57.38	57.79	57.03	0.66%	4,011,136
Dec 10, 2025	57.06	57.51	57.03	57.41	56.65	0.68%	4,421,227
Dec 9, 2025	57.21	57.29	57.02	57.02	56.27	-0.26%	3,592,149

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.