JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
46.60
-2.75 (-5.57%)
At close: Apr 4, 2025, 4:00 PM
46.55
-0.05 (-0.11%)
After-hours: Apr 4, 2025, 7:59 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 48.00 | 48.30 | 46.53 | 46.60 | 46.60 | -5.57% | 22,146,225 |
| Apr 3, 2025 | 50.13 | 50.33 | 49.29 | 49.35 | 49.35 | -4.89% | 15,606,159 |
| Apr 2, 2025 | 51.00 | 52.23 | 50.95 | 51.89 | 51.89 | 0.54% | 5,950,668 |
| Apr 1, 2025 | 51.11 | 51.68 | 50.79 | 51.61 | 51.61 | -0.33% | 5,752,852 |
| Mar 31, 2025 | 51.08 | 51.88 | 50.57 | 51.78 | 51.24 | -0.06% | 8,193,458 |
| Mar 28, 2025 | 52.80 | 52.86 | 51.70 | 51.81 | 51.27 | -2.21% | 7,299,327 |
| Mar 27, 2025 | 53.06 | 53.40 | 52.83 | 52.98 | 52.43 | -0.45% | 4,384,136 |
| Mar 26, 2025 | 53.97 | 53.97 | 53.05 | 53.22 | 52.67 | -1.46% | 4,857,616 |
| Mar 25, 2025 | 53.90 | 54.14 | 53.76 | 54.01 | 53.45 | 0.47% | 4,930,207 |
| Mar 24, 2025 | 53.53 | 53.83 | 53.43 | 53.76 | 53.20 | 1.82% | 5,405,882 |
| Mar 21, 2025 | 52.18 | 52.85 | 52.05 | 52.80 | 52.25 | 0.28% | 4,556,487 |
| Mar 20, 2025 | 52.45 | 53.14 | 52.34 | 52.65 | 52.10 | -0.17% | 4,387,126 |
| Mar 19, 2025 | 52.37 | 53.16 | 52.16 | 52.74 | 52.19 | 1.13% | 5,126,888 |
| Mar 18, 2025 | 52.62 | 52.63 | 51.91 | 52.15 | 51.61 | -1.38% | 5,245,863 |
| Mar 17, 2025 | 52.67 | 53.21 | 52.45 | 52.88 | 52.33 | 0.51% | 5,144,262 |
| Mar 14, 2025 | 52.04 | 52.70 | 51.96 | 52.61 | 52.07 | 2.25% | 5,297,147 |
| Mar 13, 2025 | 52.25 | 52.28 | 51.29 | 51.45 | 50.92 | -1.72% | 6,146,503 |
| Mar 12, 2025 | 52.57 | 52.72 | 51.80 | 52.35 | 51.81 | 1.10% | 5,241,846 |
| Mar 11, 2025 | 51.85 | 52.47 | 51.26 | 51.78 | 51.24 | -0.25% | 6,905,577 |
| Mar 10, 2025 | 52.95 | 52.95 | 51.40 | 51.91 | 51.37 | -3.44% | 10,928,507 |
| Mar 7, 2025 | 53.34 | 53.91 | 52.62 | 53.76 | 53.20 | 0.67% | 6,584,747 |
| Mar 6, 2025 | 54.02 | 54.44 | 53.19 | 53.40 | 52.85 | -2.61% | 7,323,535 |
| Mar 5, 2025 | 54.25 | 54.97 | 53.75 | 54.83 | 54.26 | 1.24% | 7,918,133 |
| Mar 4, 2025 | 54.00 | 54.99 | 53.34 | 54.16 | 53.60 | -0.40% | 9,877,806 |
| Mar 3, 2025 | 55.94 | 55.99 | 54.00 | 54.38 | 53.82 | -2.86% | 9,146,010 |
| Feb 28, 2025 | 55.19 | 56.04 | 54.79 | 55.98 | 54.91 | 1.54% | 7,271,650 |
| Feb 27, 2025 | 56.95 | 57.00 | 55.11 | 55.13 | 54.08 | -2.51% | 8,443,955 |
| Feb 26, 2025 | 56.65 | 57.04 | 56.24 | 56.55 | 55.47 | 0.28% | 5,861,530 |
| Feb 25, 2025 | 56.98 | 56.98 | 55.96 | 56.39 | 55.32 | -1.09% | 7,899,665 |
| Feb 24, 2025 | 57.80 | 57.87 | 56.98 | 57.01 | 55.92 | -0.97% | 6,231,040 |
| Feb 21, 2025 | 58.54 | 58.54 | 57.48 | 57.57 | 56.47 | -1.42% | 6,012,277 |
| Feb 20, 2025 | 58.51 | 58.52 | 58.06 | 58.40 | 57.29 | -0.19% | 3,989,971 |
| Feb 19, 2025 | 58.39 | 58.53 | 58.25 | 58.51 | 57.39 | 0.22% | 4,575,362 |
| Feb 18, 2025 | 58.47 | 58.47 | 58.20 | 58.38 | 57.27 | 0.19% | 4,250,686 |
| Feb 14, 2025 | 58.15 | 58.30 | 58.09 | 58.27 | 57.16 | 0.28% | 3,647,350 |
| Feb 13, 2025 | 57.80 | 58.13 | 57.70 | 58.11 | 57.00 | 0.82% | 4,681,952 |
| Feb 12, 2025 | 57.26 | 57.70 | 57.17 | 57.64 | 56.54 | - | 4,528,821 |
| Feb 11, 2025 | 57.53 | 57.75 | 57.46 | 57.64 | 56.54 | -0.12% | 4,644,426 |
| Feb 10, 2025 | 57.55 | 57.75 | 57.51 | 57.71 | 56.61 | 0.95% | 4,122,638 |
| Feb 7, 2025 | 57.67 | 57.81 | 57.11 | 57.17 | 56.08 | -0.74% | 4,717,558 |
| Feb 6, 2025 | 57.43 | 57.61 | 57.33 | 57.59 | 56.49 | 0.40% | 3,780,947 |
| Feb 5, 2025 | 57.04 | 57.36 | 56.88 | 57.36 | 56.27 | 0.40% | 4,129,323 |
| Feb 4, 2025 | 56.71 | 57.17 | 56.61 | 57.13 | 56.04 | 0.90% | 4,178,705 |
| Feb 3, 2025 | 56.22 | 56.85 | 55.97 | 56.62 | 55.54 | -1.48% | 7,592,193 |
| Jan 31, 2025 | 57.85 | 58.06 | 57.38 | 57.47 | 55.93 | -0.09% | 6,894,514 |
| Jan 30, 2025 | 57.60 | 57.71 | 57.13 | 57.52 | 55.98 | 0.26% | 5,017,460 |
| Jan 29, 2025 | 57.56 | 57.56 | 57.05 | 57.37 | 55.83 | -0.26% | 5,421,247 |
| Jan 28, 2025 | 57.02 | 57.60 | 56.65 | 57.52 | 55.98 | 1.16% | 5,137,073 |
| Jan 27, 2025 | 57.00 | 57.47 | 56.51 | 56.86 | 55.34 | -2.08% | 9,503,650 |
| Jan 24, 2025 | 58.30 | 58.31 | 57.95 | 58.07 | 56.51 | -0.29% | 4,246,805 |