JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	58.30	58.31	57.95	58.07	58.07	-0.29%	4,246,805
Jan 23, 2025	57.97	58.24	57.89	58.24	58.24	0.29%	3,714,194
Jan 22, 2025	57.99	58.17	57.93	58.07	58.07	0.89%	4,798,947
Jan 21, 2025	57.59	57.63	57.14	57.56	57.56	0.51%	5,379,162
Jan 17, 2025	57.29	57.39	57.04	57.27	57.27	1.22%	6,088,868
Jan 16, 2025	57.08	57.10	56.58	56.58	56.58	-0.47%	3,125,866
Jan 15, 2025	56.55	56.94	56.38	56.85	56.85	1.95%	4,975,490
Jan 14, 2025	56.18	56.26	55.41	55.76	55.76	-0.13%	3,530,883
Jan 13, 2025	55.41	55.87	55.22	55.83	55.83	-0.27%	5,184,458
Jan 10, 2025	56.51	56.52	55.66	55.98	55.98	-1.48%	6,629,386
Jan 8, 2025	56.80	56.94	56.38	56.82	56.82	0.07%	3,792,198
Jan 7, 2025	57.77	57.77	56.59	56.78	56.78	-1.44%	5,366,791
Jan 6, 2025	57.56	57.86	57.40	57.61	57.61	0.93%	5,471,634
Jan 3, 2025	56.55	57.15	56.51	57.08	57.08	1.42%	5,048,205
Jan 2, 2025	56.72	56.89	55.82	56.28	56.28	-0.18%	4,732,622
Dec 31, 2024	56.96	56.96	56.28	56.38	56.38	-1.49%	4,666,276
Dec 30, 2024	57.30	57.55	56.86	57.23	56.77	-0.88%	5,371,606
Dec 27, 2024	58.02	58.02	57.36	57.74	57.28	-0.67%	4,648,200
Dec 26, 2024	58.09	58.21	57.91	58.13	57.66	-0.03%	3,576,385
Dec 24, 2024	57.91	58.15	57.77	58.15	57.68	0.83%	3,269,649
Dec 23, 2024	57.37	57.68	57.12	57.67	57.21	0.82%	4,364,176
Dec 20, 2024	56.53	57.55	56.36	57.20	56.74	0.70%	5,512,429
Dec 19, 2024	57.28	57.33	56.77	56.80	56.34	-0.07%	7,638,811
Dec 18, 2024	58.03	58.07	56.75	56.84	56.38	-1.98%	6,792,967
Dec 17, 2024	58.02	58.03	57.90	57.99	57.53	-0.12%	3,181,161
Dec 16, 2024	58.00	58.07	57.91	58.06	57.59	0.36%	3,751,808
Dec 13, 2024	57.93	57.99	57.71	57.85	57.39	0.23%	3,346,168
Dec 12, 2024	57.83	57.84	57.70	57.72	57.26	-0.28%	2,907,067
Dec 11, 2024	57.64	57.92	57.64	57.88	57.42	0.84%	3,912,813
Dec 10, 2024	57.56	57.63	57.33	57.40	56.94	-0.09%	2,838,886
Dec 9, 2024	57.63	57.63	57.39	57.45	56.99	-0.30%	3,693,623
Dec 6, 2024	57.51	57.65	57.46	57.62	57.16	0.35%	3,077,888
Dec 5, 2024	57.54	57.54	57.38	57.42	56.96	-0.12%	3,298,904
Dec 4, 2024	57.39	57.49	57.30	57.49	57.03	0.65%	4,010,645
Dec 3, 2024	56.92	57.13	56.85	57.12	56.66	0.26%	3,109,379
Dec 2, 2024	56.68	57.00	56.67	56.97	56.51	-0.21%	3,849,380
Nov 29, 2024	56.85	57.13	56.71	57.09	56.13	0.72%	3,304,005
Nov 27, 2024	56.98	56.98	56.38	56.68	55.73	-0.51%	4,384,211
Nov 26, 2024	56.95	57.01	56.84	56.97	56.01	0.49%	3,628,940
Nov 25, 2024	56.96	57.04	56.53	56.69	55.74	0.21%	3,582,024
Nov 22, 2024	56.47	56.61	56.33	56.57	55.62	0.18%	2,981,303
Nov 21, 2024	56.47	56.55	55.80	56.47	55.52	0.46%	3,229,835
Nov 20, 2024	56.29	56.29	55.64	56.21	55.27	-0.07%	3,111,989
Nov 19, 2024	55.72	56.30	55.68	56.25	55.31	0.54%	2,965,320
Nov 18, 2024	55.83	56.12	55.63	55.95	55.01	0.61%	3,121,980
Nov 15, 2024	56.27	56.27	55.42	55.61	54.68	-1.63%	6,316,273
Nov 14, 2024	56.69	56.73	56.47	56.53	55.58	-0.21%	2,356,276
Nov 13, 2024	56.71	56.78	56.52	56.65	55.70	0.02%	3,596,545
Nov 12, 2024	56.60	56.67	56.48	56.64	55.69	0.14%	3,156,770
Nov 11, 2024	56.62	56.63	56.43	56.56	55.61	0.04%	3,161,164
Nov 8, 2024	56.41	56.60	56.41	56.54	55.59	0.19%	3,030,653
Nov 7, 2024	56.13	56.45	56.13	56.43	55.48	0.84%	3,538,089
Nov 6, 2024	55.64	56.02	55.56	55.96	55.02	1.88%	5,356,712
Nov 5, 2024	54.46	54.94	54.44	54.93	54.01	1.07%	2,775,946
Nov 4, 2024	54.38	54.65	54.17	54.35	53.44	-0.17%	2,828,971
Nov 1, 2024	54.32	54.72	54.21	54.44	53.53	-0.26%	3,437,856
Oct 31, 2024	55.42	55.43	54.57	54.58	53.18	-1.85%	6,226,889
Oct 30, 2024	55.86	55.86	55.56	55.61	54.19	-0.32%	4,438,490
Oct 29, 2024	55.50	55.85	55.37	55.79	54.36	0.58%	3,108,987
Oct 28, 2024	55.71	55.72	55.45	55.47	54.05	0.13%	3,438,257
Oct 25, 2024	55.45	55.74	55.34	55.40	53.98	0.27%	2,666,075
Oct 24, 2024	55.28	55.29	55.00	55.25	53.83	0.60%	2,159,949
Oct 23, 2024	55.32	55.32	54.61	54.92	53.51	-0.92%	4,314,310
Oct 22, 2024	55.23	55.48	55.17	55.43	54.01	0.13%	2,259,571
Oct 21, 2024	55.29	55.37	55.10	55.36	53.94	0.16%	3,388,534
Oct 18, 2024	55.19	55.32	55.14	55.27	53.85	0.51%	1,913,465
Oct 17, 2024	55.24	55.24	54.95	54.99	53.58	0.15%	2,435,052
Oct 16, 2024	54.93	54.95	54.66	54.91	53.50	0.13%	2,564,559
Oct 15, 2024	55.19	55.19	54.74	54.84	53.44	-0.45%	2,902,109
Oct 14, 2024	55.02	55.15	55.01	55.09	53.68	0.42%	3,335,593
Oct 11, 2024	54.70	54.92	54.70	54.86	53.45	0.18%	2,335,616
Oct 10, 2024	54.69	54.84	54.61	54.76	53.36	0.02%	1,894,767
Oct 9, 2024	54.58	54.77	54.49	54.75	53.35	0.40%	2,404,238
Oct 8, 2024	54.31	54.58	54.27	54.53	53.13	0.79%	2,284,737
Oct 7, 2024	54.39	54.42	54.03	54.10	52.71	-0.50%	3,206,290
Oct 4, 2024	54.39	54.40	54.05	54.37	52.98	0.80%	2,202,362
Oct 3, 2024	53.91	54.14	53.79	53.94	52.56	-0.13%	3,113,207
Oct 2, 2024	53.91	54.12	53.69	54.01	52.63	0.11%	2,889,024
Oct 1, 2024	54.38	54.39	53.68	53.95	52.57	-1.78%	4,477,202
Sep 30, 2024	54.83	54.94	54.62	54.93	52.98	0.24%	3,947,566
Sep 27, 2024	54.96	54.96	54.72	54.80	52.86	-0.16%	2,702,510
Sep 26, 2024	55.09	55.10	54.70	54.89	52.94	0.29%	3,875,328
Sep 25, 2024	54.72	54.82	54.66	54.73	52.79	0.04%	2,186,991
Sep 24, 2024	54.66	54.75	54.34	54.71	52.77	0.26%	2,091,509
Sep 23, 2024	54.55	54.63	54.44	54.57	52.63	0.29%	2,206,195
Sep 20, 2024	54.41	54.48	54.13	54.41	52.48	-0.02%	1,789,983
Sep 19, 2024	54.43	54.57	54.21	54.42	52.49	1.59%	3,209,704
Sep 18, 2024	53.83	54.05	53.51	53.57	51.67	-0.20%	2,380,818
Sep 17, 2024	53.88	53.96	53.44	53.68	51.78	0.07%	2,258,237
Sep 16, 2024	53.67	53.67	53.36	53.64	51.74	-0.20%	1,822,181
Sep 13, 2024	53.54	53.84	53.52	53.75	51.84	0.39%	1,945,187
Sep 12, 2024	53.23	53.61	53.01	53.54	51.64	0.71%	3,886,479
Sep 11, 2024	52.49	53.23	51.69	53.16	51.27	1.59%	2,319,922
Sep 10, 2024	52.17	52.38	51.74	52.33	50.47	0.77%	2,380,521
Sep 9, 2024	51.80	52.00	51.47	51.93	50.09	1.11%	2,128,509
Sep 6, 2024	52.40	52.45	51.28	51.36	49.54	-1.95%	4,311,536
Sep 5, 2024	52.26	52.74	52.15	52.38	50.52	0.06%	2,394,323
Sep 4, 2024	52.19	52.66	52.08	52.35	50.49	-0.13%	2,470,586
Sep 3, 2024	53.35	53.36	52.20	52.42	50.56	-3.07%	3,482,049
Aug 30, 2024	53.90	54.09	53.64	54.08	51.61	0.90%	2,476,732