JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
56.65
-0.13 (-0.23%)
At close: Sep 2, 2025, 4:00 PM
56.71
+0.06 (0.11%)
After-hours: Sep 2, 2025, 5:00 PM EDT
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 56.49 | 56.65 | 56.28 | 56.65 | - | -0.87% | 4,872,544 |
| Aug 29, 2025 | 57.22 | 57.28 | 57.02 | 57.15 | 57.15 | -0.07% | 4,210,030 |
| Aug 28, 2025 | 57.24 | 57.24 | 57.11 | 57.19 | 57.19 | 0.11% | 4,345,154 |
| Aug 27, 2025 | 57.11 | 57.20 | 57.04 | 57.13 | 57.13 | 0.07% | 3,366,062 |
| Aug 26, 2025 | 57.05 | 57.12 | 56.93 | 57.09 | 57.09 | 0.09% | 3,431,376 |
| Aug 25, 2025 | 57.31 | 57.34 | 57.01 | 57.04 | 57.04 | -0.58% | 3,702,375 |
| Aug 22, 2025 | 57.04 | 57.50 | 57.04 | 57.37 | 57.37 | 0.86% | 4,456,498 |
| Aug 21, 2025 | 56.97 | 57.04 | 56.76 | 56.88 | 56.88 | -0.39% | 2,744,913 |
| Aug 20, 2025 | 57.00 | 57.19 | 56.90 | 57.10 | 57.10 | 0.30% | 4,461,917 |
| Aug 19, 2025 | 56.79 | 57.03 | 56.77 | 56.93 | 56.93 | 0.33% | 3,186,086 |
| Aug 18, 2025 | 56.65 | 56.83 | 56.65 | 56.74 | 56.74 | 0.09% | 3,098,417 |
| Aug 15, 2025 | 56.70 | 56.78 | 56.58 | 56.69 | 56.69 | 0.12% | 2,862,590 |
| Aug 14, 2025 | 56.53 | 56.65 | 56.46 | 56.62 | 56.62 | -0.11% | 3,310,256 |
| Aug 13, 2025 | 56.40 | 56.69 | 56.40 | 56.68 | 56.68 | 0.60% | 3,847,195 |
| Aug 12, 2025 | 56.10 | 56.38 | 56.10 | 56.34 | 56.34 | 0.54% | 3,728,155 |
| Aug 11, 2025 | 56.10 | 56.20 | 55.96 | 56.04 | 56.04 | -0.04% | 4,174,554 |
| Aug 8, 2025 | 55.97 | 56.13 | 55.97 | 56.06 | 56.06 | 0.29% | 3,305,031 |
| Aug 7, 2025 | 56.20 | 56.23 | 55.75 | 55.90 | 55.90 | -0.16% | 6,138,957 |
| Aug 6, 2025 | 55.94 | 56.07 | 55.74 | 55.99 | 55.99 | 0.16% | 4,141,510 |
| Aug 5, 2025 | 56.22 | 56.22 | 55.88 | 55.90 | 55.90 | -0.59% | 4,959,264 |
| Aug 4, 2025 | 55.83 | 56.25 | 55.79 | 56.23 | 56.23 | 1.11% | 4,461,045 |
| Aug 1, 2025 | 55.86 | 55.86 | 55.45 | 55.61 | 55.61 | -1.54% | 7,691,872 |
| Jul 31, 2025 | 56.77 | 56.90 | 56.38 | 56.48 | 56.12 | -0.63% | 5,414,714 |
| Jul 30, 2025 | 57.11 | 57.11 | 56.67 | 56.84 | 56.48 | -0.56% | 4,856,300 |
| Jul 29, 2025 | 57.17 | 57.22 | 57.08 | 57.16 | 56.80 | -0.02% | 3,686,956 |
| Jul 28, 2025 | 57.35 | 57.35 | 57.13 | 57.17 | 56.81 | -0.26% | 4,131,079 |
| Jul 25, 2025 | 57.23 | 57.33 | 57.13 | 57.32 | 56.95 | 0.26% | 3,306,195 |
| Jul 24, 2025 | 57.23 | 57.29 | 57.15 | 57.17 | 56.81 | -0.10% | 3,941,691 |
| Jul 23, 2025 | 57.16 | 57.27 | 57.08 | 57.23 | 56.86 | 0.14% | 3,629,041 |
| Jul 22, 2025 | 56.86 | 57.18 | 56.85 | 57.15 | 56.79 | 0.53% | 3,131,760 |
| Jul 21, 2025 | 57.04 | 57.04 | 56.84 | 56.85 | 56.49 | -0.21% | 3,687,551 |
| Jul 18, 2025 | 57.12 | 57.12 | 56.88 | 56.97 | 56.61 | -0.09% | 7,796,603 |
| Jul 17, 2025 | 56.65 | 57.05 | 56.65 | 57.02 | 56.66 | 0.64% | 3,978,535 |
| Jul 16, 2025 | 56.51 | 56.69 | 56.26 | 56.66 | 56.30 | 0.35% | 4,088,433 |
| Jul 15, 2025 | 56.85 | 56.85 | 56.45 | 56.46 | 56.10 | -0.65% | 4,618,962 |
| Jul 14, 2025 | 56.72 | 56.85 | 56.64 | 56.83 | 56.47 | 0.12% | 3,811,470 |
| Jul 11, 2025 | 56.84 | 56.85 | 56.68 | 56.76 | 56.40 | -0.35% | 3,578,630 |
| Jul 10, 2025 | 56.88 | 57.06 | 56.81 | 56.96 | 56.60 | 0.19% | 3,766,506 |
| Jul 9, 2025 | 56.89 | 56.89 | 56.67 | 56.85 | 56.49 | 0.07% | 4,565,572 |
| Jul 8, 2025 | 56.78 | 56.90 | 56.69 | 56.81 | 56.45 | 0.18% | 3,907,132 |
| Jul 7, 2025 | 56.90 | 56.91 | 56.57 | 56.71 | 56.35 | -0.44% | 5,618,609 |
| Jul 3, 2025 | 56.91 | 56.98 | 56.80 | 56.96 | 56.60 | 0.26% | 4,004,542 |
| Jul 2, 2025 | 56.79 | 56.82 | 56.63 | 56.81 | 56.45 | 0.05% | 4,569,471 |
| Jul 1, 2025 | 56.49 | 56.85 | 56.38 | 56.78 | 56.42 | -0.12% | 5,303,517 |
| Jun 30, 2025 | 56.75 | 56.85 | 56.65 | 56.85 | 56.09 | 0.34% | 5,880,208 |
| Jun 27, 2025 | 56.57 | 56.78 | 56.48 | 56.66 | 55.90 | 0.46% | 4,168,564 |
| Jun 26, 2025 | 56.48 | 56.48 | 56.26 | 56.40 | 55.65 | 0.07% | 4,210,221 |
| Jun 25, 2025 | 56.62 | 56.62 | 56.32 | 56.36 | 55.61 | -0.37% | 3,733,162 |
| Jun 24, 2025 | 56.38 | 56.62 | 56.30 | 56.57 | 55.82 | 0.78% | 4,119,498 |
| Jun 23, 2025 | 55.84 | 56.17 | 55.57 | 56.13 | 55.38 | 0.68% | 4,095,928 |