JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	59.05	59.11	58.75	59.02	59.02	0.67%	4,321,952
Jan 21, 2026	58.06	58.93	57.93	58.63	58.63	1.23%	6,466,246
Jan 20, 2026	58.14	58.49	57.84	57.92	57.92	-1.70%	8,369,356
Jan 16, 2026	59.22	59.22	58.78	58.92	58.92	0.05%	4,574,330
Jan 15, 2026	59.24	59.25	58.84	58.89	58.89	0.24%	3,993,084
Jan 14, 2026	58.95	58.99	58.37	58.75	58.75	-0.71%	6,241,048
Jan 13, 2026	59.30	59.38	59.01	59.17	59.17	-0.14%	4,196,673
Jan 12, 2026	58.89	59.34	58.89	59.25	59.25	0.15%	5,423,147
Jan 9, 2026	58.84	59.22	58.63	59.16	59.16	0.75%	6,468,173
Jan 8, 2026	58.87	58.89	58.50	58.72	58.72	-0.36%	4,874,916
Jan 7, 2026	58.87	59.13	58.83	58.93	58.93	0.10%	5,228,393
Jan 6, 2026	58.55	58.91	58.50	58.87	58.87	0.74%	5,329,416
Jan 5, 2026	58.62	58.66	58.33	58.44	58.44	0.60%	6,536,160
Jan 2, 2026	58.56	58.75	57.84	58.09	58.09	-0.05%	6,223,660
Dec 31, 2025	58.59	58.60	58.11	58.12	58.12	-1.64%	5,020,956
Dec 30, 2025	59.14	59.27	59.06	59.09	58.51	-0.12%	6,687,850
Dec 29, 2025	59.08	59.25	58.97	59.16	58.58	-0.30%	6,087,038
Dec 26, 2025	59.39	59.43	59.25	59.34	58.76	0.08%	4,296,567
Dec 24, 2025	59.16	59.31	59.12	59.29	58.71	0.24%	2,746,921
Dec 23, 2025	58.87	59.17	58.80	59.15	58.57	0.44%	3,954,542
Dec 22, 2025	59.00	59.00	58.74	58.89	58.32	0.46%	3,729,226
Dec 19, 2025	58.18	58.64	58.16	58.62	58.05	1.23%	4,052,235
Dec 18, 2025	57.90	58.20	57.73	57.91	57.35	1.35%	3,779,348
Dec 17, 2025	58.25	58.28	57.13	57.14	56.58	-1.69%	5,524,269
Dec 16, 2025	57.85	58.25	57.69	58.12	57.55	0.22%	4,439,015
Dec 15, 2025	58.50	58.54	57.85	57.99	57.42	-0.33%	3,890,331
Dec 12, 2025	58.86	58.90	57.93	58.18	57.61	-1.37%	6,232,678
Dec 11, 2025	58.83	59.00	58.42	58.99	58.41	-0.10%	4,746,518
Dec 10, 2025	58.79	59.13	58.57	59.05	58.47	0.36%	4,309,652
Dec 9, 2025	58.73	58.88	58.59	58.84	58.27	0.09%	3,167,574
Dec 8, 2025	58.93	59.02	58.60	58.79	58.22	-0.05%	4,000,944
Dec 5, 2025	58.70	58.99	58.67	58.82	58.25	0.36%	4,390,886
Dec 4, 2025	58.67	58.70	58.35	58.61	58.04	0.05%	4,426,561
Dec 3, 2025	58.38	58.62	58.20	58.58	58.01	0.17%	4,702,488
Dec 2, 2025	58.36	58.61	58.16	58.48	57.91	0.53%	4,500,872
Dec 1, 2025	57.93	58.33	57.78	58.17	57.60	-1.09%	5,070,433
Nov 28, 2025	58.64	58.81	58.52	58.81	57.69	0.67%	5,005,321
Nov 26, 2025	58.32	58.56	58.09	58.42	57.31	0.81%	4,622,574
Nov 25, 2025	57.49	58.06	56.92	57.95	56.85	0.63%	4,957,167
Nov 24, 2025	56.74	57.71	56.72	57.59	56.49	2.40%	5,455,599
Nov 21, 2025	55.99	56.82	55.35	56.24	55.17	0.75%	9,777,284
Nov 20, 2025	58.11	58.27	55.74	55.82	54.76	-2.21%	10,331,500
Nov 19, 2025	56.83	57.60	56.62	57.08	55.99	0.55%	5,150,824
Nov 18, 2025	57.00	57.26	56.31	56.77	55.69	-1.15%	8,116,014
Nov 17, 2025	57.64	58.16	57.09	57.43	56.34	-0.67%	5,009,617
Nov 14, 2025	57.09	58.19	56.77	57.82	56.72	0.10%	6,582,930
Nov 13, 2025	58.55	58.59	57.59	57.76	56.66	-1.69%	6,017,477
Nov 12, 2025	58.94	58.95	58.48	58.75	57.63	0.05%	3,776,515
Nov 11, 2025	58.59	58.78	58.44	58.72	57.60	-0.09%	3,383,176
Nov 10, 2025	58.49	58.83	58.34	58.77	57.65	1.84%	5,908,655

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.