JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

NASDAQ: JEPQ · Real-Time Price · USD

54.13

-1.02 (-1.85%)

At close: Mar 27, 2026, 4:00 PM EDT

53.98

-0.16 (-0.29%)

After-hours: Mar 27, 2026, 7:59 PM EDT

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.94	54.95	54.04	54.13	54.13	-1.85%	10,798,483
Mar 26, 2026	56.02	56.08	55.12	55.15	55.15	-2.13%	7,919,602
Mar 25, 2026	56.50	56.64	56.14	56.35	56.35	0.52%	5,484,342
Mar 24, 2026	56.12	56.38	55.83	56.06	56.06	-0.50%	6,097,455
Mar 23, 2026	56.53	56.99	56.15	56.34	56.34	1.04%	10,152,550
Mar 20, 2026	56.56	56.59	55.43	55.76	55.76	-1.66%	7,379,273
Mar 19, 2026	56.46	56.93	56.13	56.70	56.70	-0.21%	7,431,556
Mar 18, 2026	57.50	57.52	56.81	56.82	56.82	-1.34%	6,031,406
Mar 17, 2026	57.56	57.74	57.44	57.59	57.59	0.58%	5,190,642
Mar 16, 2026	57.13	57.56	57.09	57.26	57.26	1.24%	5,489,607
Mar 13, 2026	57.10	57.39	56.48	56.56	56.56	-0.53%	7,174,608
Mar 12, 2026	57.35	57.40	56.83	56.86	56.86	-1.46%	8,952,593
Mar 11, 2026	57.77	58.02	57.48	57.70	57.70	0.14%	6,515,426
Mar 10, 2026	57.58	58.08	57.45	57.62	57.62	0.07%	8,564,979
Mar 9, 2026	56.35	57.68	56.15	57.58	57.58	1.28%	10,876,094
Mar 6, 2026	56.98	57.36	56.73	56.85	56.85	-1.37%	7,444,430
Mar 5, 2026	57.50	57.91	57.09	57.64	57.64	-0.24%	7,242,376
Mar 4, 2026	57.30	57.93	57.21	57.78	57.78	1.21%	6,465,663
Mar 3, 2026	56.70	57.27	56.22	57.09	57.09	-0.85%	9,468,719
Mar 2, 2026	56.85	57.74	56.76	57.58	57.58	-0.79%	6,045,076
Feb 27, 2026	57.74	58.10	57.63	58.04	57.53	-0.24%	7,456,813
Feb 26, 2026	58.68	58.69	57.72	58.18	57.67	-0.89%	7,437,336
Feb 25, 2026	58.32	58.72	58.31	58.70	58.19	1.05%	4,896,121
Feb 24, 2026	57.66	58.18	57.45	58.09	57.58	0.92%	5,592,553
Feb 23, 2026	57.98	58.08	57.34	57.56	57.06	-1.01%	7,041,874
Feb 20, 2026	57.46	58.27	57.38	58.15	57.64	0.80%	5,419,596
Feb 19, 2026	57.68	57.87	57.46	57.69	57.18	-0.35%	4,305,925
Feb 18, 2026	57.55	58.22	57.44	57.89	57.38	0.73%	4,726,596
Feb 17, 2026	57.25	57.70	56.77	57.47	56.97	-0.07%	5,777,703
Feb 13, 2026	57.43	57.91	57.02	57.51	57.01	0.12%	5,401,246
Feb 12, 2026	58.59	58.70	57.36	57.44	56.94	-1.66%	6,680,507
Feb 11, 2026	58.71	58.77	57.95	58.41	57.90	0.22%	5,061,954
Feb 10, 2026	58.65	58.70	58.24	58.28	57.77	-0.34%	4,315,492
Feb 9, 2026	57.89	58.65	57.66	58.48	57.97	0.74%	5,231,396
Feb 6, 2026	57.25	58.19	57.08	58.05	57.54	1.97%	6,102,186
Feb 5, 2026	57.29	57.62	56.73	56.93	56.43	-1.30%	10,548,743
Feb 4, 2026	58.56	58.56	57.20	57.68	57.17	-1.60%	10,595,190
Feb 3, 2026	59.54	59.56	58.15	58.62	58.11	-1.28%	9,322,297
Feb 2, 2026	58.83	59.53	58.78	59.38	58.86	-0.08%	5,922,239
Jan 30, 2026	59.75	59.88	59.22	59.43	58.45	-0.72%	8,725,465
Jan 29, 2026	60.01	60.04	59.04	59.86	58.87	-0.17%	10,549,527
Jan 28, 2026	60.06	60.14	59.88	59.96	58.97	0.25%	5,348,996
Jan 27, 2026	59.78	59.89	59.60	59.81	58.82	0.59%	5,632,110
Jan 26, 2026	59.24	59.60	59.20	59.46	58.48	0.41%	5,359,601
Jan 23, 2026	59.03	59.39	58.90	59.22	58.24	0.34%	4,863,558
Jan 22, 2026	59.05	59.11	58.75	59.02	58.04	0.67%	4,419,839
Jan 21, 2026	58.06	58.93	57.93	58.63	57.66	1.23%	6,624,890
Jan 20, 2026	58.14	58.49	57.84	57.92	56.96	-1.70%	8,534,152
Jan 16, 2026	59.22	59.22	58.78	58.92	57.95	0.05%	4,676,864
Jan 15, 2026	59.24	59.25	58.84	58.89	57.92	0.24%	4,034,023