JPMorgan Equity Premium Income ETF (JEPI)

JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.00	56.08	55.83	55.89	55.89	-0.18%	4,958,193
May 14, 2026	56.01	56.06	55.88	55.99	55.99	0.11%	11,621,660
May 13, 2026	55.98	56.13	55.80	55.93	55.93	-0.27%	5,118,271
May 12, 2026	55.89	56.25	55.77	56.08	56.08	0.41%	5,811,525
May 11, 2026	55.93	56.04	55.74	55.85	55.85	-0.20%	7,700,567
May 8, 2026	56.35	56.38	55.95	55.96	55.96	-0.57%	7,172,267
May 7, 2026	56.51	56.59	56.23	56.28	56.28	-0.35%	6,271,412
May 6, 2026	56.55	56.69	56.44	56.48	56.48	-0.04%	6,851,034
May 5, 2026	56.72	56.74	56.41	56.50	56.50	-0.30%	7,280,872
May 4, 2026	56.73	56.93	56.61	56.67	56.67	-0.26%	5,995,647
May 1, 2026	57.27	57.27	56.76	56.82	56.82	-1.34%	5,639,506
Apr 30, 2026	57.10	57.61	57.09	57.59	57.14	0.82%	5,353,206
Apr 29, 2026	57.21	57.32	57.05	57.12	56.67	-0.02%	7,745,124
Apr 28, 2026	57.21	57.34	57.02	57.13	56.68	0.14%	4,961,066
Apr 27, 2026	57.30	57.37	57.01	57.05	56.60	-0.47%	5,821,116
Apr 24, 2026	57.55	57.55	57.26	57.32	56.87	-0.47%	4,838,794
Apr 23, 2026	57.37	57.61	57.35	57.59	57.14	0.51%	4,899,618
Apr 22, 2026	57.65	57.71	57.23	57.30	56.85	-0.35%	4,974,059
Apr 21, 2026	57.79	57.81	57.47	57.50	57.05	-0.45%	4,919,115
Apr 20, 2026	57.82	57.92	57.69	57.76	57.31	-0.05%	3,902,216
Apr 17, 2026	57.69	57.84	57.61	57.79	57.34	0.35%	4,727,818
Apr 16, 2026	57.65	57.74	57.53	57.59	57.14	-0.03%	4,545,043
Apr 15, 2026	57.91	57.91	57.50	57.61	57.16	-0.40%	5,116,482
Apr 14, 2026	57.88	57.93	57.73	57.84	57.39	-0.03%	4,505,857
Apr 13, 2026	57.45	57.86	57.45	57.86	57.41	0.56%	3,883,492
Apr 10, 2026	57.86	57.86	57.48	57.54	57.09	-0.45%	4,115,576
Apr 9, 2026	57.59	57.93	57.47	57.80	57.35	0.33%	4,036,226
Apr 8, 2026	57.36	57.62	57.29	57.61	57.16	1.93%	6,154,199
Apr 7, 2026	56.60	56.61	56.23	56.52	56.08	-0.32%	5,286,414
Apr 6, 2026	56.48	56.72	56.36	56.70	56.26	0.44%	5,816,574
Apr 2, 2026	55.99	56.63	55.89	56.45	56.01	0.07%	5,043,447
Apr 1, 2026	56.41	56.63	56.29	56.41	55.97	-0.48%	5,904,088
Mar 31, 2026	56.15	56.78	55.92	56.68	55.82	1.85%	5,557,122
Mar 30, 2026	55.97	56.06	55.47	55.65	54.81	0.18%	4,827,761
Mar 27, 2026	56.09	56.09	55.45	55.55	54.71	-1.14%	5,900,615
Mar 26, 2026	56.48	56.82	56.15	56.19	55.34	-0.95%	4,300,484
Mar 25, 2026	56.93	57.07	56.49	56.73	55.87	0.30%	4,210,202
Mar 24, 2026	56.28	56.83	56.17	56.56	55.70	-0.04%	5,181,973
Mar 23, 2026	56.77	57.13	56.54	56.58	55.72	0.87%	7,801,497
Mar 20, 2026	56.63	56.69	55.84	56.09	55.24	-1.04%	5,329,796
Mar 19, 2026	56.53	56.91	56.35	56.68	55.82	-0.16%	6,199,314
Mar 18, 2026	57.47	57.51	56.74	56.77	55.91	-1.61%	6,171,931
Mar 17, 2026	57.91	58.09	57.67	57.70	56.83	0.19%	5,108,371
Mar 16, 2026	57.50	57.81	57.48	57.59	56.72	0.88%	4,714,594
Mar 13, 2026	57.41	57.68	57.03	57.09	56.23	-0.16%	5,080,956
Mar 12, 2026	57.57	57.72	57.15	57.18	56.31	-1.35%	7,814,668
Mar 11, 2026	58.21	58.23	57.75	57.96	57.08	-0.40%	7,138,603
Mar 10, 2026	58.38	58.72	58.07	58.19	57.31	-0.33%	5,699,367
Mar 9, 2026	57.62	58.49	57.26	58.38	57.50	0.50%	7,824,177
Mar 6, 2026	58.12	58.25	57.69	58.09	57.21	-0.90%	6,030,259

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.