JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	56.66	56.78	56.32	56.39	56.39	-0.28%	4,287,821
Jul 17, 2026	56.73	57.00	56.51	56.55	56.55	-0.75%	5,205,278
Jul 16, 2026	56.61	56.99	56.58	56.98	56.98	0.64%	4,686,926
Jul 15, 2026	56.69	56.75	56.54	56.62	56.62	0.07%	4,299,659
Jul 14, 2026	56.78	56.86	56.56	56.58	56.58	-0.32%	4,087,031
Jul 13, 2026	56.79	57.03	56.73	56.76	56.76	-	4,481,536
Jul 10, 2026	56.70	56.79	56.51	56.76	56.76	0.23%	3,306,095
Jul 9, 2026	56.54	56.67	56.51	56.63	56.63	0.19%	3,280,027
Jul 8, 2026	56.75	56.76	56.41	56.52	56.52	-0.60%	4,591,757
Jul 7, 2026	56.90	57.00	56.77	56.86	56.86	0.19%	4,971,051
Jul 6, 2026	56.75	56.87	56.51	56.75	56.75	0.07%	6,550,622
Jul 2, 2026	56.22	56.72	56.22	56.71	56.71	1.05%	4,597,428
Jul 1, 2026	56.12	56.39	55.97	56.12	56.12	0.05%	4,339,115
Jun 30, 2026	56.44	56.59	56.32	56.48	56.09	0.07%	4,939,301
Jun 29, 2026	56.38	56.58	56.30	56.44	56.05	0.50%	4,882,371
Jun 26, 2026	56.02	56.41	55.95	56.16	55.78	0.16%	4,815,219
Jun 25, 2026	56.22	56.54	56.03	56.07	55.69	0.02%	4,418,058
Jun 24, 2026	55.93	56.40	55.89	56.06	55.68	0.41%	3,540,958
Jun 23, 2026	55.91	56.08	55.66	55.83	55.45	-0.43%	4,018,985
Jun 22, 2026	56.10	56.29	55.98	56.07	55.69	-0.05%	4,800,292
Jun 18, 2026	56.21	56.35	56.05	56.10	55.72	0.20%	3,982,571
Jun 17, 2026	56.55	56.69	55.87	55.99	55.61	-0.99%	4,151,742
Jun 16, 2026	56.36	56.73	56.36	56.55	56.16	0.32%	3,824,277
Jun 15, 2026	56.31	56.53	56.29	56.37	55.98	0.59%	4,985,958
Jun 12, 2026	55.97	56.11	55.70	56.04	55.66	0.43%	4,118,285
Jun 11, 2026	55.45	56.01	55.32	55.80	55.42	0.92%	5,497,990
Jun 10, 2026	55.72	55.99	55.25	55.29	54.91	-0.91%	4,643,804
Jun 9, 2026	55.50	55.89	55.18	55.80	55.42	0.81%	6,323,890
Jun 8, 2026	55.60	55.73	55.35	55.35	54.97	-0.31%	6,091,697
Jun 5, 2026	55.74	55.91	55.45	55.52	55.14	-0.34%	5,780,790
Jun 4, 2026	55.71	55.86	55.57	55.71	55.33	0.54%	5,659,606
Jun 3, 2026	55.30	55.53	55.28	55.41	55.03	0.14%	5,990,983
Jun 2, 2026	55.28	55.42	55.10	55.33	54.95	0.02%	7,067,613
Jun 1, 2026	55.65	55.68	55.25	55.32	54.94	-0.59%	7,748,587
May 29, 2026	56.15	56.18	55.96	56.04	55.27	-0.28%	6,469,287
May 28, 2026	56.31	56.32	56.06	56.20	55.43	-0.14%	5,732,019
May 27, 2026	56.25	56.47	56.25	56.28	55.51	0.11%	5,342,374
May 26, 2026	56.40	56.46	56.21	56.22	55.45	-0.20%	5,998,742
May 22, 2026	56.26	56.40	56.17	56.33	55.56	0.45%	4,164,542
May 21, 2026	56.02	56.12	55.74	56.08	55.31	-0.18%	4,982,204
May 20, 2026	56.08	56.22	55.91	56.18	55.41	0.18%	8,007,072
May 19, 2026	56.13	56.30	55.96	56.08	55.31	-0.09%	5,300,241
May 18, 2026	55.85	56.16	55.75	56.13	55.36	0.43%	5,539,932
May 15, 2026	56.00	56.08	55.83	55.89	55.12	-0.18%	4,958,193
May 14, 2026	56.01	56.06	55.88	55.99	55.22	0.11%	11,621,660
May 13, 2026	55.98	56.13	55.80	55.93	55.16	-0.27%	5,118,271
May 12, 2026	55.89	56.25	55.77	56.08	55.31	0.41%	5,811,525
May 11, 2026	55.93	56.04	55.74	55.85	55.08	-0.20%	7,700,567
May 8, 2026	56.35	56.38	55.95	55.96	55.19	-0.57%	7,172,267
May 7, 2026	56.51	56.59	56.23	56.28	55.51	-0.35%	6,271,412

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 21, 2026

Data Sources Report a data error

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.