JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	55.50	55.89	55.18	55.80	55.80	0.81%	6,291,721
Jun 8, 2026	55.60	55.73	55.35	55.35	55.35	-0.31%	6,068,291
Jun 5, 2026	55.74	55.91	55.45	55.52	55.52	-0.34%	5,708,116
Jun 4, 2026	55.71	55.86	55.57	55.71	55.71	0.54%	5,644,548
Jun 3, 2026	55.30	55.53	55.28	55.41	55.41	0.14%	5,990,983
Jun 2, 2026	55.28	55.42	55.10	55.33	55.33	0.02%	7,067,613
Jun 1, 2026	55.65	55.68	55.25	55.32	55.32	-0.59%	7,748,587
May 29, 2026	56.15	56.18	55.96	56.04	55.65	-0.28%	6,469,287
May 28, 2026	56.31	56.32	56.06	56.20	55.81	-0.14%	5,732,019
May 27, 2026	56.25	56.47	56.25	56.28	55.89	0.11%	5,342,374
May 26, 2026	56.40	56.46	56.21	56.22	55.83	-0.20%	5,998,742
May 22, 2026	56.26	56.40	56.17	56.33	55.94	0.45%	4,164,542
May 21, 2026	56.02	56.12	55.74	56.08	55.69	-0.18%	4,982,204
May 20, 2026	56.08	56.22	55.91	56.18	55.79	0.18%	8,007,072
May 19, 2026	56.13	56.30	55.96	56.08	55.69	-0.09%	5,300,241
May 18, 2026	55.85	56.16	55.75	56.13	55.74	0.43%	5,539,932
May 15, 2026	56.00	56.08	55.83	55.89	55.50	-0.18%	4,958,193
May 14, 2026	56.01	56.06	55.88	55.99	55.60	0.11%	11,621,660
May 13, 2026	55.98	56.13	55.80	55.93	55.54	-0.27%	5,118,271
May 12, 2026	55.89	56.25	55.77	56.08	55.69	0.41%	5,811,525
May 11, 2026	55.93	56.04	55.74	55.85	55.46	-0.20%	7,700,567
May 8, 2026	56.35	56.38	55.95	55.96	55.57	-0.57%	7,172,267
May 7, 2026	56.51	56.59	56.23	56.28	55.89	-0.35%	6,271,412
May 6, 2026	56.55	56.69	56.44	56.48	56.09	-0.04%	6,851,034
May 5, 2026	56.72	56.74	56.41	56.50	56.11	-0.30%	7,280,872
May 4, 2026	56.73	56.93	56.61	56.67	56.28	-0.26%	5,995,647
May 1, 2026	57.27	57.27	56.76	56.82	56.43	-0.56%	5,639,506
Apr 30, 2026	57.10	57.61	57.09	57.59	56.75	0.82%	5,353,206
Apr 29, 2026	57.21	57.32	57.05	57.12	56.28	-0.02%	7,745,124
Apr 28, 2026	57.21	57.34	57.02	57.13	56.29	0.14%	4,961,066
Apr 27, 2026	57.30	57.37	57.01	57.05	56.21	-0.47%	5,821,116
Apr 24, 2026	57.55	57.55	57.26	57.32	56.48	-0.47%	4,838,794
Apr 23, 2026	57.37	57.61	57.35	57.59	56.75	0.51%	4,899,618
Apr 22, 2026	57.65	57.71	57.23	57.30	56.46	-0.35%	4,974,059
Apr 21, 2026	57.79	57.81	57.47	57.50	56.66	-0.45%	4,919,115
Apr 20, 2026	57.82	57.92	57.69	57.76	56.91	-0.05%	3,902,216
Apr 17, 2026	57.69	57.84	57.61	57.79	56.94	0.35%	4,727,818
Apr 16, 2026	57.65	57.74	57.53	57.59	56.75	-0.03%	4,545,043
Apr 15, 2026	57.91	57.91	57.50	57.61	56.77	-0.40%	5,116,482
Apr 14, 2026	57.88	57.93	57.73	57.84	56.99	-0.03%	4,505,857
Apr 13, 2026	57.45	57.86	57.45	57.86	57.01	0.56%	3,883,492
Apr 10, 2026	57.86	57.86	57.48	57.54	56.70	-0.45%	4,115,576
Apr 9, 2026	57.59	57.93	57.47	57.80	56.95	0.33%	4,036,226
Apr 8, 2026	57.36	57.62	57.29	57.61	56.77	1.93%	6,154,199
Apr 7, 2026	56.60	56.61	56.23	56.52	55.69	-0.32%	5,286,414
Apr 6, 2026	56.48	56.72	56.36	56.70	55.87	0.44%	5,816,574
Apr 2, 2026	55.99	56.63	55.89	56.45	55.62	0.07%	5,043,447
Apr 1, 2026	56.41	56.63	56.29	56.41	55.58	0.27%	5,904,088
Mar 31, 2026	56.15	56.78	55.92	56.68	55.43	1.85%	5,557,122
Mar 30, 2026	55.97	56.06	55.47	55.65	54.43	0.18%	4,827,761

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.