JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
58.15
+0.48 (0.83%)
At close: Dec 24, 2024, 4:00 PM
58.30
+0.15 (0.26%)
After-hours: Dec 24, 2024, 4:53 PM EST
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 57.91 | 58.15 | 57.77 | 58.15 | 58.15 | 0.83% | 3,244,575 |
| Dec 23, 2024 | 57.37 | 57.68 | 57.12 | 57.67 | 57.67 | 0.82% | 4,364,176 |
| Dec 20, 2024 | 56.53 | 57.55 | 56.36 | 57.20 | 57.20 | 0.70% | 5,512,429 |
| Dec 19, 2024 | 57.28 | 57.33 | 56.77 | 56.80 | 56.80 | -0.07% | 7,638,811 |
| Dec 18, 2024 | 58.03 | 58.07 | 56.75 | 56.84 | 56.84 | -1.98% | 6,792,967 |
| Dec 17, 2024 | 58.02 | 58.03 | 57.90 | 57.99 | 57.99 | -0.12% | 3,181,161 |
| Dec 16, 2024 | 58.00 | 58.07 | 57.91 | 58.06 | 58.06 | 0.36% | 3,751,808 |
| Dec 13, 2024 | 57.93 | 57.99 | 57.71 | 57.85 | 57.85 | 0.23% | 3,346,168 |
| Dec 12, 2024 | 57.83 | 57.84 | 57.70 | 57.72 | 57.72 | -0.28% | 2,907,067 |
| Dec 11, 2024 | 57.64 | 57.92 | 57.64 | 57.88 | 57.88 | 0.84% | 3,912,813 |
| Dec 10, 2024 | 57.56 | 57.63 | 57.33 | 57.40 | 57.40 | -0.09% | 2,838,886 |
| Dec 9, 2024 | 57.63 | 57.63 | 57.39 | 57.45 | 57.45 | -0.30% | 3,693,623 |
| Dec 6, 2024 | 57.51 | 57.65 | 57.46 | 57.62 | 57.62 | 0.35% | 3,077,888 |
| Dec 5, 2024 | 57.54 | 57.54 | 57.38 | 57.42 | 57.42 | -0.12% | 3,298,904 |
| Dec 4, 2024 | 57.39 | 57.49 | 57.30 | 57.49 | 57.49 | 0.65% | 4,010,645 |
| Dec 3, 2024 | 56.92 | 57.13 | 56.85 | 57.12 | 57.12 | 0.26% | 3,109,379 |
| Dec 2, 2024 | 56.68 | 57.00 | 56.67 | 56.97 | 56.97 | -0.21% | 3,849,380 |
| Nov 29, 2024 | 56.85 | 57.13 | 56.71 | 57.09 | 56.59 | 0.72% | 3,304,005 |
| Nov 27, 2024 | 56.98 | 56.98 | 56.38 | 56.68 | 56.18 | -0.51% | 4,384,211 |
| Nov 26, 2024 | 56.95 | 57.01 | 56.84 | 56.97 | 56.47 | 0.49% | 3,628,940 |
| Nov 25, 2024 | 56.96 | 57.04 | 56.53 | 56.69 | 56.19 | 0.21% | 3,582,024 |
| Nov 22, 2024 | 56.47 | 56.61 | 56.33 | 56.57 | 56.07 | 0.18% | 2,981,303 |
| Nov 21, 2024 | 56.47 | 56.55 | 55.80 | 56.47 | 55.97 | 0.46% | 3,229,835 |
| Nov 20, 2024 | 56.29 | 56.29 | 55.64 | 56.21 | 55.71 | -0.07% | 3,111,989 |
| Nov 19, 2024 | 55.72 | 56.30 | 55.68 | 56.25 | 55.75 | 0.54% | 2,965,320 |
| Nov 18, 2024 | 55.83 | 56.12 | 55.63 | 55.95 | 55.46 | 0.61% | 3,121,980 |
| Nov 15, 2024 | 56.27 | 56.27 | 55.42 | 55.61 | 55.12 | -1.63% | 6,316,273 |
| Nov 14, 2024 | 56.69 | 56.73 | 56.47 | 56.53 | 56.03 | -0.21% | 2,356,276 |
| Nov 13, 2024 | 56.71 | 56.78 | 56.52 | 56.65 | 56.15 | 0.02% | 3,596,545 |
| Nov 12, 2024 | 56.60 | 56.67 | 56.48 | 56.64 | 56.14 | 0.14% | 3,156,770 |
| Nov 11, 2024 | 56.62 | 56.63 | 56.43 | 56.56 | 56.06 | 0.04% | 3,161,164 |
| Nov 8, 2024 | 56.41 | 56.60 | 56.41 | 56.54 | 56.04 | 0.19% | 3,030,653 |
| Nov 7, 2024 | 56.13 | 56.45 | 56.13 | 56.43 | 55.93 | 0.84% | 3,538,089 |
| Nov 6, 2024 | 55.64 | 56.02 | 55.56 | 55.96 | 55.47 | 1.88% | 5,356,712 |
| Nov 5, 2024 | 54.46 | 54.94 | 54.44 | 54.93 | 54.44 | 1.07% | 2,775,946 |
| Nov 4, 2024 | 54.38 | 54.65 | 54.17 | 54.35 | 53.87 | -0.17% | 2,828,971 |
| Nov 1, 2024 | 54.32 | 54.72 | 54.21 | 54.44 | 53.96 | -0.26% | 3,437,856 |
| Oct 31, 2024 | 55.42 | 55.43 | 54.57 | 54.58 | 53.61 | -1.85% | 6,226,889 |
| Oct 30, 2024 | 55.86 | 55.86 | 55.56 | 55.61 | 54.62 | -0.32% | 4,438,490 |
| Oct 29, 2024 | 55.50 | 55.85 | 55.37 | 55.79 | 54.80 | 0.58% | 3,108,987 |
| Oct 28, 2024 | 55.71 | 55.72 | 55.45 | 55.47 | 54.49 | 0.13% | 3,438,257 |
| Oct 25, 2024 | 55.45 | 55.74 | 55.34 | 55.40 | 54.42 | 0.27% | 2,666,075 |
| Oct 24, 2024 | 55.28 | 55.29 | 55.00 | 55.25 | 54.27 | 0.60% | 2,159,949 |
| Oct 23, 2024 | 55.32 | 55.32 | 54.61 | 54.92 | 53.95 | -0.92% | 4,314,310 |
| Oct 22, 2024 | 55.23 | 55.48 | 55.17 | 55.43 | 54.45 | 0.13% | 2,259,571 |
| Oct 21, 2024 | 55.29 | 55.37 | 55.10 | 55.36 | 54.38 | 0.16% | 3,388,534 |
| Oct 18, 2024 | 55.19 | 55.32 | 55.14 | 55.27 | 54.29 | 0.51% | 1,913,465 |
| Oct 17, 2024 | 55.24 | 55.24 | 54.95 | 54.99 | 54.01 | 0.15% | 2,435,052 |
| Oct 16, 2024 | 54.93 | 54.95 | 54.66 | 54.91 | 53.94 | 0.13% | 2,564,559 |
| Oct 15, 2024 | 55.19 | 55.19 | 54.74 | 54.84 | 53.87 | -0.45% | 2,902,109 |
| Oct 14, 2024 | 55.02 | 55.15 | 55.01 | 55.09 | 54.11 | 0.42% | 3,335,593 |
| Oct 11, 2024 | 54.70 | 54.92 | 54.70 | 54.86 | 53.89 | 0.18% | 2,335,616 |
| Oct 10, 2024 | 54.69 | 54.84 | 54.61 | 54.76 | 53.79 | 0.02% | 1,894,767 |
| Oct 9, 2024 | 54.58 | 54.77 | 54.49 | 54.75 | 53.78 | 0.40% | 2,404,238 |
| Oct 8, 2024 | 54.31 | 54.58 | 54.27 | 54.53 | 53.56 | 0.79% | 2,284,737 |
| Oct 7, 2024 | 54.39 | 54.42 | 54.03 | 54.10 | 53.14 | -0.50% | 3,206,290 |
| Oct 4, 2024 | 54.39 | 54.40 | 54.05 | 54.37 | 53.41 | 0.80% | 2,202,362 |
| Oct 3, 2024 | 53.91 | 54.14 | 53.79 | 53.94 | 52.98 | -0.13% | 3,113,207 |
| Oct 2, 2024 | 53.91 | 54.12 | 53.69 | 54.01 | 53.05 | 0.11% | 2,889,024 |
| Oct 1, 2024 | 54.38 | 54.39 | 53.68 | 53.95 | 52.99 | -1.78% | 4,477,202 |
| Sep 30, 2024 | 54.83 | 54.94 | 54.62 | 54.93 | 53.41 | 0.24% | 3,947,566 |
| Sep 27, 2024 | 54.96 | 54.96 | 54.72 | 54.80 | 53.28 | -0.16% | 2,702,510 |
| Sep 26, 2024 | 55.09 | 55.10 | 54.70 | 54.89 | 53.37 | 0.29% | 3,875,328 |
| Sep 25, 2024 | 54.72 | 54.82 | 54.66 | 54.73 | 53.22 | 0.04% | 2,186,991 |
| Sep 24, 2024 | 54.66 | 54.75 | 54.34 | 54.71 | 53.20 | 0.26% | 2,091,509 |
| Sep 23, 2024 | 54.55 | 54.63 | 54.44 | 54.57 | 53.06 | 0.29% | 2,206,195 |
| Sep 20, 2024 | 54.41 | 54.48 | 54.13 | 54.41 | 52.90 | -0.02% | 1,789,983 |
| Sep 19, 2024 | 54.43 | 54.57 | 54.21 | 54.42 | 52.91 | 1.59% | 3,209,704 |
| Sep 18, 2024 | 53.83 | 54.05 | 53.51 | 53.57 | 52.09 | -0.20% | 2,380,818 |
| Sep 17, 2024 | 53.88 | 53.96 | 53.44 | 53.68 | 52.19 | 0.07% | 2,258,237 |
| Sep 16, 2024 | 53.67 | 53.67 | 53.36 | 53.64 | 52.16 | -0.20% | 1,822,181 |
| Sep 13, 2024 | 53.54 | 53.84 | 53.52 | 53.75 | 52.26 | 0.39% | 1,945,187 |
| Sep 12, 2024 | 53.23 | 53.61 | 53.01 | 53.54 | 52.06 | 0.71% | 3,886,479 |
| Sep 11, 2024 | 52.49 | 53.23 | 51.69 | 53.16 | 51.69 | 1.59% | 2,319,922 |
| Sep 10, 2024 | 52.17 | 52.38 | 51.74 | 52.33 | 50.88 | 0.77% | 2,380,521 |
| Sep 9, 2024 | 51.80 | 52.00 | 51.47 | 51.93 | 50.49 | 1.11% | 2,128,509 |
| Sep 6, 2024 | 52.40 | 52.45 | 51.28 | 51.36 | 49.94 | -1.95% | 4,311,536 |
| Sep 5, 2024 | 52.26 | 52.74 | 52.15 | 52.38 | 50.93 | 0.06% | 2,394,323 |
| Sep 4, 2024 | 52.19 | 52.66 | 52.08 | 52.35 | 50.90 | -0.13% | 2,470,586 |
| Sep 3, 2024 | 53.35 | 53.36 | 52.20 | 52.42 | 50.97 | -3.07% | 3,482,049 |
| Aug 30, 2024 | 53.90 | 54.09 | 53.64 | 54.08 | 52.03 | 0.90% | 2,476,732 |
| Aug 29, 2024 | 53.75 | 54.05 | 53.50 | 53.60 | 51.57 | 0.11% | 3,267,043 |
| Aug 28, 2024 | 53.89 | 53.89 | 53.27 | 53.54 | 51.51 | -0.63% | 3,179,286 |
| Aug 27, 2024 | 53.68 | 53.94 | 53.50 | 53.88 | 51.84 | 0.22% | 1,584,830 |
| Aug 26, 2024 | 53.99 | 54.03 | 53.60 | 53.76 | 51.72 | -0.26% | 2,223,154 |
| Aug 23, 2024 | 53.79 | 53.99 | 53.56 | 53.90 | 51.86 | 0.73% | 2,187,595 |
| Aug 22, 2024 | 54.09 | 54.11 | 53.46 | 53.51 | 51.48 | -0.85% | 2,425,301 |
| Aug 21, 2024 | 53.94 | 54.06 | 53.79 | 53.97 | 51.93 | 0.19% | 1,706,677 |
| Aug 20, 2024 | 53.89 | 54.00 | 53.74 | 53.87 | 51.83 | -0.07% | 1,947,115 |
| Aug 19, 2024 | 53.49 | 53.91 | 53.37 | 53.91 | 51.87 | 0.86% | 2,560,147 |
| Aug 16, 2024 | 53.25 | 53.53 | 53.22 | 53.45 | 51.43 | 0.15% | 1,688,838 |
| Aug 15, 2024 | 53.10 | 53.40 | 52.98 | 53.37 | 51.35 | 1.64% | 3,163,070 |
| Aug 14, 2024 | 52.56 | 52.68 | 52.11 | 52.51 | 50.52 | 0.21% | 2,490,061 |
| Aug 13, 2024 | 51.84 | 52.42 | 51.79 | 52.40 | 50.41 | 1.97% | 2,605,838 |
| Aug 12, 2024 | 51.44 | 51.68 | 51.13 | 51.39 | 49.44 | 0.19% | 2,510,028 |
| Aug 9, 2024 | 50.94 | 51.50 | 50.78 | 51.29 | 49.35 | 0.61% | 2,439,640 |
| Aug 8, 2024 | 50.35 | 51.07 | 49.88 | 50.98 | 49.05 | 2.58% | 2,526,859 |
| Aug 7, 2024 | 50.98 | 51.19 | 49.65 | 49.70 | 47.82 | -0.98% | 3,850,353 |
| Aug 6, 2024 | 49.99 | 50.99 | 49.58 | 50.19 | 48.29 | 0.95% | 3,756,135 |
| Aug 5, 2024 | 48.19 | 50.43 | 47.67 | 49.72 | 47.84 | -2.78% | 7,877,353 |