JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	57.37	57.61	57.35	57.59	57.59	0.51%	4,877,870
Apr 22, 2026	57.65	57.71	57.23	57.30	57.30	-0.35%	4,922,251
Apr 21, 2026	57.79	57.81	57.47	57.50	57.50	-0.45%	4,893,479
Apr 20, 2026	57.82	57.92	57.69	57.76	57.76	-0.05%	3,858,883
Apr 17, 2026	57.69	57.84	57.61	57.79	57.79	0.35%	4,702,183
Apr 16, 2026	57.65	57.74	57.53	57.59	57.59	-0.03%	4,520,895
Apr 15, 2026	57.91	57.91	57.50	57.61	57.61	-0.40%	5,088,291
Apr 14, 2026	57.88	57.93	57.73	57.84	57.84	-0.03%	4,473,465
Apr 13, 2026	57.45	57.86	57.45	57.86	57.86	0.56%	3,855,605
Apr 10, 2026	57.86	57.86	57.48	57.54	57.54	-0.45%	3,829,612
Apr 9, 2026	57.59	57.93	57.47	57.80	57.80	0.33%	4,031,784
Apr 8, 2026	57.36	57.62	57.29	57.61	57.61	1.93%	6,154,199
Apr 7, 2026	56.60	56.61	56.23	56.52	56.52	-0.32%	5,286,414
Apr 6, 2026	56.48	56.72	56.36	56.70	56.70	0.44%	5,816,574
Apr 2, 2026	55.99	56.63	55.89	56.45	56.45	0.07%	5,043,447
Apr 1, 2026	56.41	56.63	56.29	56.41	56.41	-0.48%	5,904,088
Mar 31, 2026	56.15	56.78	55.92	56.68	56.26	1.85%	5,557,122
Mar 30, 2026	55.97	56.06	55.47	55.65	55.24	0.18%	4,827,761
Mar 27, 2026	56.09	56.09	55.45	55.55	55.14	-1.14%	5,900,615
Mar 26, 2026	56.48	56.82	56.15	56.19	55.77	-0.95%	4,300,484
Mar 25, 2026	56.93	57.07	56.49	56.73	56.31	0.30%	4,210,202
Mar 24, 2026	56.28	56.83	56.17	56.56	56.14	-0.04%	5,181,973
Mar 23, 2026	56.77	57.13	56.54	56.58	56.16	0.87%	7,801,497
Mar 20, 2026	56.63	56.69	55.84	56.09	55.67	-1.04%	5,329,796
Mar 19, 2026	56.53	56.91	56.35	56.68	56.26	-0.16%	6,199,314
Mar 18, 2026	57.47	57.51	56.74	56.77	56.35	-1.61%	6,171,931
Mar 17, 2026	57.91	58.09	57.67	57.70	57.27	0.19%	5,108,371
Mar 16, 2026	57.50	57.81	57.48	57.59	57.16	0.88%	4,714,594
Mar 13, 2026	57.41	57.68	57.03	57.09	56.67	-0.16%	5,080,956
Mar 12, 2026	57.57	57.72	57.15	57.18	56.76	-1.35%	7,814,668
Mar 11, 2026	58.21	58.23	57.75	57.96	57.53	-0.40%	7,138,603
Mar 10, 2026	58.38	58.72	58.07	58.19	57.76	-0.33%	5,699,367
Mar 9, 2026	57.62	58.49	57.26	58.38	57.95	0.50%	7,824,177
Mar 6, 2026	58.12	58.25	57.69	58.09	57.66	-0.90%	6,030,259
Mar 5, 2026	58.85	58.95	58.24	58.62	58.19	-0.78%	7,236,185
Mar 4, 2026	58.97	59.19	58.70	59.08	58.64	0.42%	6,071,306
Mar 3, 2026	58.67	59.04	58.12	58.83	58.39	-0.93%	7,045,311
Mar 2, 2026	59.14	59.58	59.03	59.38	58.94	-0.84%	4,873,745
Feb 27, 2026	59.29	59.90	59.29	59.88	59.09	0.49%	5,019,423
Feb 26, 2026	59.59	59.68	59.27	59.59	58.80	0.13%	5,136,957
Feb 25, 2026	59.58	59.61	59.31	59.51	58.72	0.10%	4,503,696
Feb 24, 2026	59.15	59.50	59.08	59.45	58.66	0.51%	5,437,743
Feb 23, 2026	59.36	59.55	58.97	59.15	58.37	-0.57%	6,493,104
Feb 20, 2026	59.19	59.58	59.10	59.49	58.70	0.39%	4,613,421
Feb 19, 2026	59.24	59.30	59.03	59.26	58.48	-0.12%	4,678,191
Feb 18, 2026	59.40	59.46	59.17	59.33	58.54	0.22%	4,274,916
Feb 17, 2026	59.24	59.47	58.87	59.20	58.42	-0.19%	5,306,628
Feb 13, 2026	59.05	59.60	58.98	59.31	58.52	0.51%	5,642,156
Feb 12, 2026	59.47	59.72	58.98	59.01	58.23	-0.44%	7,075,421
Feb 11, 2026	59.39	59.40	59.05	59.27	58.49	0.10%	4,713,976

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.