JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	57.43	57.91	57.02	57.51	57.51	0.12%	5,301,614
Feb 12, 2026	58.59	58.70	57.36	57.44	57.44	-1.66%	6,497,977
Feb 11, 2026	58.71	58.77	57.95	58.41	58.41	0.22%	5,017,343
Feb 10, 2026	58.65	58.70	58.24	58.28	58.28	-0.34%	4,315,492
Feb 9, 2026	57.89	58.65	57.66	58.48	58.48	0.74%	5,231,396
Feb 6, 2026	57.25	58.19	57.08	58.05	58.05	1.97%	6,102,186
Feb 5, 2026	57.29	57.62	56.73	56.93	56.93	-1.30%	10,548,743
Feb 4, 2026	58.56	58.56	57.20	57.68	57.68	-1.60%	10,595,190
Feb 3, 2026	59.54	59.56	58.15	58.62	58.62	-1.28%	9,322,297
Feb 2, 2026	58.83	59.53	58.78	59.38	59.38	-0.08%	5,922,239
Jan 30, 2026	59.75	59.88	59.22	59.43	58.96	-0.72%	8,725,465
Jan 29, 2026	60.01	60.04	59.04	59.86	59.39	-0.17%	10,549,527
Jan 28, 2026	60.06	60.14	59.88	59.96	59.49	0.25%	5,348,996
Jan 27, 2026	59.78	59.89	59.60	59.81	59.34	0.59%	5,632,110
Jan 26, 2026	59.24	59.60	59.20	59.46	58.99	0.41%	5,359,601
Jan 23, 2026	59.03	59.39	58.90	59.22	58.76	0.34%	4,863,558
Jan 22, 2026	59.05	59.11	58.75	59.02	58.56	0.67%	4,419,839
Jan 21, 2026	58.06	58.93	57.93	58.63	58.17	1.23%	6,624,890
Jan 20, 2026	58.14	58.49	57.84	57.92	57.47	-1.70%	8,534,152
Jan 16, 2026	59.22	59.22	58.78	58.92	58.46	0.05%	4,676,864
Jan 15, 2026	59.24	59.25	58.84	58.89	58.43	0.24%	4,034,023
Jan 14, 2026	58.95	58.99	58.37	58.75	58.29	-0.71%	6,294,756
Jan 13, 2026	59.30	59.38	59.01	59.17	58.71	-0.14%	4,289,066
Jan 12, 2026	58.89	59.34	58.89	59.25	58.79	0.15%	5,537,206
Jan 9, 2026	58.84	59.22	58.63	59.16	58.70	0.75%	6,481,570
Jan 8, 2026	58.87	58.89	58.50	58.72	58.26	-0.36%	4,947,466
Jan 7, 2026	58.87	59.13	58.83	58.93	58.47	0.10%	5,265,760
Jan 6, 2026	58.55	58.91	58.50	58.87	58.41	0.74%	5,381,028
Jan 5, 2026	58.62	58.66	58.33	58.44	57.98	0.60%	6,576,737
Jan 2, 2026	58.56	58.75	57.84	58.09	57.63	-0.05%	6,252,204
Dec 31, 2025	58.59	58.60	58.11	58.12	57.66	-1.64%	5,020,956
Dec 30, 2025	59.14	59.27	59.06	59.09	58.06	-0.12%	6,687,850
Dec 29, 2025	59.08	59.25	58.97	59.16	58.12	-0.30%	6,087,038
Dec 26, 2025	59.39	59.43	59.25	59.34	58.30	0.08%	4,296,567
Dec 24, 2025	59.16	59.31	59.12	59.29	58.25	0.24%	2,746,921
Dec 23, 2025	58.87	59.17	58.80	59.15	58.11	0.44%	3,954,542
Dec 22, 2025	59.00	59.00	58.74	58.89	57.86	0.46%	3,729,226
Dec 19, 2025	58.18	58.64	58.16	58.62	57.59	1.23%	4,052,235
Dec 18, 2025	57.90	58.20	57.73	57.91	56.90	1.35%	3,779,348
Dec 17, 2025	58.25	58.28	57.13	57.14	56.14	-1.69%	5,524,269
Dec 16, 2025	57.85	58.25	57.69	58.12	57.10	0.22%	4,439,015
Dec 15, 2025	58.50	58.54	57.85	57.99	56.97	-0.33%	3,890,331
Dec 12, 2025	58.86	58.90	57.93	58.18	57.16	-1.37%	6,232,678
Dec 11, 2025	58.83	59.00	58.42	58.99	57.96	-0.10%	4,746,518
Dec 10, 2025	58.79	59.13	58.57	59.05	58.02	0.36%	4,309,652
Dec 9, 2025	58.73	58.88	58.59	58.84	57.81	0.09%	3,167,574
Dec 8, 2025	58.93	59.02	58.60	58.79	57.76	-0.05%	4,000,944
Dec 5, 2025	58.70	58.99	58.67	58.82	57.79	0.36%	4,390,886
Dec 4, 2025	58.67	58.70	58.35	58.61	57.58	0.05%	4,426,561
Dec 3, 2025	58.38	58.62	58.20	58.58	57.55	0.17%	4,702,488

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.