JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	56.47	56.61	56.33	56.57	56.57	0.18%	2,968,215
Nov 21, 2024	56.47	56.55	55.80	56.47	56.47	0.46%	3,229,835
Nov 20, 2024	56.29	56.29	55.64	56.21	56.21	-0.07%	3,111,989
Nov 19, 2024	55.72	56.30	55.68	56.25	56.25	0.54%	2,965,320
Nov 18, 2024	55.83	56.12	55.63	55.95	55.95	0.61%	3,121,980
Nov 15, 2024	56.27	56.27	55.42	55.61	55.61	-1.63%	6,316,273
Nov 14, 2024	56.69	56.73	56.47	56.53	56.53	-0.21%	2,356,276
Nov 13, 2024	56.71	56.78	56.52	56.65	56.65	0.02%	3,596,545
Nov 12, 2024	56.60	56.67	56.48	56.64	56.64	0.14%	3,156,770
Nov 11, 2024	56.62	56.63	56.43	56.56	56.56	0.04%	3,161,164
Nov 8, 2024	56.41	56.60	56.41	56.54	56.54	0.19%	3,030,653
Nov 7, 2024	56.13	56.45	56.13	56.43	56.43	0.84%	3,538,089
Nov 6, 2024	55.64	56.02	55.56	55.96	55.96	1.88%	5,356,712
Nov 5, 2024	54.46	54.94	54.44	54.93	54.93	1.07%	2,775,946
Nov 4, 2024	54.38	54.65	54.17	54.35	54.35	-0.17%	2,828,971
Nov 1, 2024	54.32	54.72	54.21	54.44	54.44	-0.26%	3,437,856
Oct 31, 2024	55.42	55.43	54.57	54.58	54.09	-1.85%	6,226,889
Oct 30, 2024	55.86	55.86	55.56	55.61	55.11	-0.32%	4,438,490
Oct 29, 2024	55.50	55.85	55.37	55.79	55.29	0.58%	3,108,987
Oct 28, 2024	55.71	55.72	55.45	55.47	54.97	0.13%	3,438,257
Oct 25, 2024	55.45	55.74	55.34	55.40	54.90	0.27%	2,666,075
Oct 24, 2024	55.28	55.29	55.00	55.25	54.75	0.60%	2,159,949
Oct 23, 2024	55.32	55.32	54.61	54.92	54.43	-0.92%	4,314,310
Oct 22, 2024	55.23	55.48	55.17	55.43	54.93	0.13%	2,259,571
Oct 21, 2024	55.29	55.37	55.10	55.36	54.86	0.16%	3,388,534
Oct 18, 2024	55.19	55.32	55.14	55.27	54.77	0.51%	1,913,465
Oct 17, 2024	55.24	55.24	54.95	54.99	54.50	0.15%	2,435,052
Oct 16, 2024	54.93	54.95	54.66	54.91	54.42	0.13%	2,564,559
Oct 15, 2024	55.19	55.19	54.74	54.84	54.35	-0.45%	2,902,109
Oct 14, 2024	55.02	55.15	55.01	55.09	54.60	0.42%	3,335,593
Oct 11, 2024	54.70	54.92	54.70	54.86	54.37	0.18%	2,335,616
Oct 10, 2024	54.69	54.84	54.61	54.76	54.27	0.02%	1,894,767
Oct 9, 2024	54.58	54.77	54.49	54.75	54.26	0.40%	2,404,238
Oct 8, 2024	54.31	54.58	54.27	54.53	54.04	0.79%	2,284,737
Oct 7, 2024	54.39	54.42	54.03	54.10	53.61	-0.50%	3,206,290
Oct 4, 2024	54.39	54.40	54.05	54.37	53.88	0.80%	2,202,362
Oct 3, 2024	53.91	54.14	53.79	53.94	53.46	-0.13%	3,113,207
Oct 2, 2024	53.91	54.12	53.69	54.01	53.53	0.11%	2,889,024
Oct 1, 2024	54.38	54.39	53.68	53.95	53.47	-1.78%	4,477,202
Sep 30, 2024	54.83	54.94	54.62	54.93	53.89	0.24%	3,947,566
Sep 27, 2024	54.96	54.96	54.72	54.80	53.76	-0.16%	2,702,510
Sep 26, 2024	55.09	55.10	54.70	54.89	53.85	0.29%	3,875,328
Sep 25, 2024	54.72	54.82	54.66	54.73	53.69	0.04%	2,186,991
Sep 24, 2024	54.66	54.75	54.34	54.71	53.67	0.26%	2,091,509
Sep 23, 2024	54.55	54.63	54.44	54.57	53.53	0.29%	2,206,195
Sep 20, 2024	54.41	54.48	54.13	54.41	53.38	-0.02%	1,789,983
Sep 19, 2024	54.43	54.57	54.21	54.42	53.39	1.59%	3,209,704
Sep 18, 2024	53.83	54.05	53.51	53.57	52.55	-0.20%	2,380,818
Sep 17, 2024	53.88	53.96	53.44	53.68	52.66	0.07%	2,258,237
Sep 16, 2024	53.67	53.67	53.36	53.64	52.62	-0.20%	1,822,181
Sep 13, 2024	53.54	53.84	53.52	53.75	52.73	0.39%	1,945,187
Sep 12, 2024	53.23	53.61	53.01	53.54	52.52	0.71%	3,886,479
Sep 11, 2024	52.49	53.23	51.69	53.16	52.15	1.59%	2,319,922
Sep 10, 2024	52.17	52.38	51.74	52.33	51.34	0.77%	2,380,521
Sep 9, 2024	51.80	52.00	51.47	51.93	50.94	1.11%	2,128,509
Sep 6, 2024	52.40	52.45	51.28	51.36	50.38	-1.95%	4,311,536
Sep 5, 2024	52.26	52.74	52.15	52.38	51.39	0.06%	2,394,323
Sep 4, 2024	52.19	52.66	52.08	52.35	51.36	-0.13%	2,470,586
Sep 3, 2024	53.35	53.36	52.20	52.42	51.42	-3.07%	3,482,049
Aug 30, 2024	53.90	54.09	53.64	54.08	52.50	0.90%	2,476,732
Aug 29, 2024	53.75	54.05	53.50	53.60	52.03	0.11%	3,267,043
Aug 28, 2024	53.89	53.89	53.27	53.54	51.97	-0.63%	3,179,286
Aug 27, 2024	53.68	53.94	53.50	53.88	52.30	0.22%	1,584,830
Aug 26, 2024	53.99	54.03	53.60	53.76	52.18	-0.26%	2,223,154
Aug 23, 2024	53.79	53.99	53.56	53.90	52.32	0.73%	2,187,595
Aug 22, 2024	54.09	54.11	53.46	53.51	51.94	-0.85%	2,425,301
Aug 21, 2024	53.94	54.06	53.79	53.97	52.39	0.19%	1,706,677
Aug 20, 2024	53.89	54.00	53.74	53.87	52.29	-0.07%	1,947,115
Aug 19, 2024	53.49	53.91	53.37	53.91	52.33	0.86%	2,560,147
Aug 16, 2024	53.25	53.53	53.22	53.45	51.88	0.15%	1,688,838
Aug 15, 2024	53.10	53.40	52.98	53.37	51.81	1.64%	3,163,070
Aug 14, 2024	52.56	52.68	52.11	52.51	50.97	0.21%	2,490,061
Aug 13, 2024	51.84	52.42	51.79	52.40	50.86	1.97%	2,605,838
Aug 12, 2024	51.44	51.68	51.13	51.39	49.88	0.19%	2,510,028
Aug 9, 2024	50.94	51.50	50.78	51.29	49.79	0.61%	2,439,640
Aug 8, 2024	50.35	51.07	49.88	50.98	49.49	2.58%	2,526,859
Aug 7, 2024	50.98	51.19	49.65	49.70	48.24	-0.98%	3,850,353
Aug 6, 2024	49.99	50.99	49.58	50.19	48.72	0.95%	3,756,135
Aug 5, 2024	48.19	50.43	47.67	49.72	48.26	-2.78%	7,877,353
Aug 2, 2024	51.14	51.62	50.63	51.14	49.64	-2.12%	9,301,614
Aug 1, 2024	53.40	53.74	51.84	52.25	50.72	-2.74%	4,166,843
Jul 31, 2024	53.36	53.90	53.26	53.72	51.72	2.56%	3,727,274
Jul 30, 2024	53.29	53.34	52.00	52.38	50.43	-1.23%	3,849,400
Jul 29, 2024	53.21	53.47	52.82	53.03	51.06	0.13%	2,756,989
Jul 26, 2024	52.99	53.25	52.65	52.96	50.99	0.91%	3,234,807
Jul 25, 2024	53.12	53.53	52.18	52.48	50.53	-1.07%	4,341,847
Jul 24, 2024	54.19	54.19	52.98	53.05	51.08	-3.19%	4,561,882
Jul 23, 2024	54.91	55.16	54.75	54.80	52.76	-0.27%	2,740,370
Jul 22, 2024	54.71	55.03	54.49	54.95	52.91	1.40%	2,893,718
Jul 19, 2024	54.55	54.79	54.07	54.19	52.18	-0.68%	2,341,355
Jul 18, 2024	55.16	55.17	54.27	54.56	52.53	-0.53%	5,295,258
Jul 17, 2024	55.46	55.46	54.84	54.85	52.81	-1.97%	4,465,295
Jul 16, 2024	55.98	56.05	55.79	55.95	53.87	0.07%	3,168,436
Jul 15, 2024	55.99	56.12	55.81	55.91	53.83	0.13%	2,387,195
Jul 12, 2024	55.73	56.08	55.67	55.84	53.76	0.38%	2,115,710
Jul 11, 2024	56.18	56.18	55.56	55.63	53.56	-0.86%	3,380,169
Jul 10, 2024	56.08	56.12	56.00	56.11	54.02	0.25%	2,145,422
Jul 9, 2024	56.07	56.07	55.93	55.97	53.89	0.02%	2,888,965
Jul 8, 2024	55.91	55.98	55.86	55.96	53.88	0.14%	2,550,198
Jul 5, 2024	55.73	55.89	55.69	55.88	53.80	0.43%	3,941,498