JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	54.29	54.41	54.19	54.36	54.36	-	4,192,433
Jul 10, 2025	54.32	54.38	54.19	54.36	54.36	0.11%	4,443,545
Jul 9, 2025	54.23	54.35	54.16	54.30	54.30	0.28%	5,318,618
Jul 8, 2025	54.10	54.20	54.06	54.15	54.15	0.22%	4,186,674
Jul 7, 2025	54.07	54.10	53.91	54.03	54.03	-0.24%	7,297,604
Jul 3, 2025	54.13	54.19	54.07	54.16	54.16	0.33%	5,122,402
Jul 2, 2025	53.77	53.98	53.75	53.98	53.98	0.32%	6,218,418
Jul 1, 2025	53.87	53.89	53.63	53.81	53.81	-1.08%	7,421,247
Jun 30, 2025	54.48	54.48	54.31	54.40	53.91	0.24%	11,398,636
Jun 27, 2025	54.22	54.30	54.07	54.27	53.78	0.26%	8,431,079
Jun 26, 2025	54.06	54.19	53.92	54.13	53.64	0.43%	7,596,326
Jun 25, 2025	53.95	53.97	53.79	53.90	53.41	0.26%	5,886,155
Jun 24, 2025	53.67	53.79	53.55	53.76	53.27	1.01%	5,373,529
Jun 23, 2025	52.81	53.25	52.57	53.22	52.74	0.89%	5,767,239
Jun 20, 2025	53.08	53.20	52.60	52.75	52.27	-0.19%	5,312,290
Jun 18, 2025	52.90	53.12	52.76	52.85	52.37	0.13%	4,471,062
Jun 17, 2025	53.01	53.12	52.71	52.78	52.30	-0.70%	4,896,681
Jun 16, 2025	52.84	53.18	52.83	53.15	52.67	1.06%	4,254,624
Jun 13, 2025	52.65	52.94	52.49	52.59	52.11	-0.85%	6,582,366
Jun 12, 2025	52.86	53.06	52.82	53.04	52.56	0.23%	4,119,003
Jun 11, 2025	53.11	53.13	52.76	52.92	52.44	-0.13%	5,023,893
Jun 10, 2025	52.83	53.02	52.71	52.99	52.51	0.36%	5,259,393
Jun 9, 2025	52.75	52.87	52.68	52.80	52.32	0.19%	8,015,275
Jun 6, 2025	52.60	52.77	52.59	52.70	52.22	0.69%	6,835,686
Jun 5, 2025	52.60	52.76	52.19	52.34	51.86	-0.36%	10,354,400
Jun 4, 2025	52.47	52.57	52.36	52.53	52.05	0.21%	6,300,950
Jun 3, 2025	52.20	52.48	52.20	52.42	51.94	0.36%	5,101,650
Jun 2, 2025	51.95	52.24	51.82	52.23	51.76	-0.76%	5,749,817
May 30, 2025	52.69	52.70	52.19	52.63	51.54	-0.09%	9,798,141
May 29, 2025	52.95	52.97	52.52	52.68	51.59	0.21%	7,761,298
May 28, 2025	52.75	52.78	52.55	52.57	51.48	-0.10%	7,291,417
May 27, 2025	52.45	52.64	52.35	52.62	51.53	1.11%	6,359,908
May 23, 2025	51.85	52.17	51.71	52.04	50.96	-0.36%	5,917,027
May 22, 2025	52.23	52.38	52.14	52.23	51.15	0.13%	7,655,867
May 21, 2025	52.38	52.54	52.08	52.16	51.08	-0.63%	5,573,121
May 20, 2025	52.50	52.54	52.37	52.49	51.40	-0.08%	4,218,067
May 19, 2025	52.28	52.54	52.27	52.53	51.44	0.02%	4,067,825
May 16, 2025	52.52	52.53	52.39	52.52	51.43	0.17%	4,497,665
May 15, 2025	52.39	52.47	52.30	52.43	51.34	0.02%	4,170,882
May 14, 2025	52.45	52.45	52.35	52.42	51.33	0.13%	7,904,229
May 13, 2025	52.36	52.40	52.27	52.35	51.26	0.23%	8,437,347
May 12, 2025	52.47	52.47	52.08	52.23	51.15	1.16%	9,144,886
May 9, 2025	51.73	51.77	51.55	51.63	50.56	0.04%	5,450,533
May 8, 2025	51.81	51.81	51.47	51.61	50.54	0.29%	6,473,043
May 7, 2025	51.42	51.56	51.07	51.46	50.39	0.33%	4,518,054
May 6, 2025	51.20	51.48	51.12	51.29	50.23	-0.35%	3,998,026
May 5, 2025	51.33	51.60	51.31	51.47	50.40	-0.04%	5,266,734
May 2, 2025	51.43	51.59	51.29	51.49	50.42	0.80%	5,762,875
May 1, 2025	51.17	51.30	51.02	51.08	50.02	-0.51%	6,424,318
Apr 30, 2025	50.75	51.49	50.47	51.34	49.69	0.04%	8,104,455

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.