JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
54.38
-1.60 (-2.86%)
At close: Mar 3, 2025, 4:00 PM
54.49
+0.11 (0.20%)
After-hours: Mar 3, 2025, 5:53 PM EST
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 55.19 | 56.04 | 54.79 | 55.98 | 55.98 | 1.54% | 7,271,650 |
| Feb 27, 2025 | 56.95 | 57.00 | 55.11 | 55.13 | 55.13 | -2.51% | 8,443,955 |
| Feb 26, 2025 | 56.65 | 57.04 | 56.24 | 56.55 | 56.55 | 0.28% | 5,861,530 |
| Feb 25, 2025 | 56.98 | 56.98 | 55.96 | 56.39 | 56.39 | -1.09% | 7,899,665 |
| Feb 24, 2025 | 57.80 | 57.87 | 56.98 | 57.01 | 57.01 | -0.97% | 6,231,040 |
| Feb 21, 2025 | 58.54 | 58.54 | 57.48 | 57.57 | 57.57 | -1.42% | 6,012,277 |
| Feb 20, 2025 | 58.51 | 58.52 | 58.06 | 58.40 | 58.40 | -0.19% | 3,989,971 |
| Feb 19, 2025 | 58.39 | 58.53 | 58.25 | 58.51 | 58.51 | 0.22% | 4,575,362 |
| Feb 18, 2025 | 58.47 | 58.47 | 58.20 | 58.38 | 58.38 | 0.19% | 4,250,686 |
| Feb 14, 2025 | 58.15 | 58.30 | 58.09 | 58.27 | 58.27 | 0.28% | 3,647,350 |
| Feb 13, 2025 | 57.80 | 58.13 | 57.70 | 58.11 | 58.11 | 0.82% | 4,681,952 |
| Feb 12, 2025 | 57.26 | 57.70 | 57.17 | 57.64 | 57.64 | - | 4,528,821 |
| Feb 11, 2025 | 57.53 | 57.75 | 57.46 | 57.64 | 57.64 | -0.12% | 4,644,426 |
| Feb 10, 2025 | 57.55 | 57.75 | 57.51 | 57.71 | 57.71 | 0.95% | 4,122,638 |
| Feb 7, 2025 | 57.67 | 57.81 | 57.11 | 57.17 | 57.17 | -0.74% | 4,717,558 |
| Feb 6, 2025 | 57.43 | 57.61 | 57.33 | 57.59 | 57.59 | 0.40% | 3,780,947 |
| Feb 5, 2025 | 57.04 | 57.36 | 56.88 | 57.36 | 57.36 | 0.40% | 4,129,323 |
| Feb 4, 2025 | 56.71 | 57.17 | 56.61 | 57.13 | 57.13 | 0.90% | 4,178,705 |
| Feb 3, 2025 | 56.22 | 56.85 | 55.97 | 56.62 | 56.62 | -1.48% | 7,592,193 |
| Jan 31, 2025 | 57.85 | 58.06 | 57.38 | 57.47 | 57.02 | -0.09% | 6,894,514 |
| Jan 30, 2025 | 57.60 | 57.71 | 57.13 | 57.52 | 57.07 | 0.26% | 5,017,460 |
| Jan 29, 2025 | 57.56 | 57.56 | 57.05 | 57.37 | 56.92 | -0.26% | 5,421,247 |
| Jan 28, 2025 | 57.02 | 57.60 | 56.65 | 57.52 | 57.07 | 1.16% | 5,137,073 |
| Jan 27, 2025 | 57.00 | 57.47 | 56.51 | 56.86 | 56.41 | -2.08% | 9,503,650 |
| Jan 24, 2025 | 58.30 | 58.31 | 57.95 | 58.07 | 57.61 | -0.29% | 4,246,805 |
| Jan 23, 2025 | 57.97 | 58.24 | 57.89 | 58.24 | 57.78 | 0.29% | 3,714,194 |
| Jan 22, 2025 | 57.99 | 58.17 | 57.93 | 58.07 | 57.61 | 0.89% | 4,798,947 |
| Jan 21, 2025 | 57.59 | 57.63 | 57.14 | 57.56 | 57.11 | 0.51% | 5,379,162 |
| Jan 17, 2025 | 57.29 | 57.39 | 57.04 | 57.27 | 56.82 | 1.22% | 6,088,868 |
| Jan 16, 2025 | 57.08 | 57.10 | 56.58 | 56.58 | 56.13 | -0.47% | 3,125,866 |
| Jan 15, 2025 | 56.55 | 56.94 | 56.38 | 56.85 | 56.40 | 1.95% | 4,975,490 |
| Jan 14, 2025 | 56.18 | 56.26 | 55.41 | 55.76 | 55.32 | -0.13% | 3,530,883 |
| Jan 13, 2025 | 55.41 | 55.87 | 55.22 | 55.83 | 55.39 | -0.27% | 5,184,458 |
| Jan 10, 2025 | 56.51 | 56.52 | 55.66 | 55.98 | 55.54 | -1.48% | 6,629,386 |
| Jan 8, 2025 | 56.80 | 56.94 | 56.38 | 56.82 | 56.37 | 0.07% | 3,792,198 |
| Jan 7, 2025 | 57.77 | 57.77 | 56.59 | 56.78 | 56.33 | -1.44% | 5,366,791 |
| Jan 6, 2025 | 57.56 | 57.86 | 57.40 | 57.61 | 57.16 | 0.93% | 5,471,634 |
| Jan 3, 2025 | 56.55 | 57.15 | 56.51 | 57.08 | 56.63 | 1.42% | 5,048,205 |
| Jan 2, 2025 | 56.72 | 56.89 | 55.82 | 56.28 | 55.84 | -0.18% | 4,732,622 |
| Dec 31, 2024 | 56.96 | 56.96 | 56.28 | 56.38 | 55.94 | -1.49% | 4,666,276 |
| Dec 30, 2024 | 57.30 | 57.55 | 56.86 | 57.23 | 56.32 | -0.88% | 5,371,606 |
| Dec 27, 2024 | 58.02 | 58.02 | 57.36 | 57.74 | 56.83 | -0.67% | 4,648,200 |
| Dec 26, 2024 | 58.09 | 58.21 | 57.91 | 58.13 | 57.21 | -0.03% | 3,576,385 |
| Dec 24, 2024 | 57.91 | 58.15 | 57.77 | 58.15 | 57.23 | 0.83% | 3,269,649 |
| Dec 23, 2024 | 57.37 | 57.68 | 57.12 | 57.67 | 56.76 | 0.82% | 4,364,176 |
| Dec 20, 2024 | 56.53 | 57.55 | 56.36 | 57.20 | 56.29 | 0.70% | 5,512,429 |
| Dec 19, 2024 | 57.28 | 57.33 | 56.77 | 56.80 | 55.90 | -0.07% | 7,638,811 |
| Dec 18, 2024 | 58.03 | 58.07 | 56.75 | 56.84 | 55.94 | -1.98% | 6,792,967 |
| Dec 17, 2024 | 58.02 | 58.03 | 57.90 | 57.99 | 57.07 | -0.12% | 3,181,161 |
| Dec 16, 2024 | 58.00 | 58.07 | 57.91 | 58.06 | 57.14 | 0.36% | 3,751,808 |
| Dec 13, 2024 | 57.93 | 57.99 | 57.71 | 57.85 | 56.93 | 0.23% | 3,346,168 |
| Dec 12, 2024 | 57.83 | 57.84 | 57.70 | 57.72 | 56.81 | -0.28% | 2,907,067 |
| Dec 11, 2024 | 57.64 | 57.92 | 57.64 | 57.88 | 56.96 | 0.84% | 3,912,813 |
| Dec 10, 2024 | 57.56 | 57.63 | 57.33 | 57.40 | 56.49 | -0.09% | 2,838,886 |
| Dec 9, 2024 | 57.63 | 57.63 | 57.39 | 57.45 | 56.54 | -0.30% | 3,693,623 |
| Dec 6, 2024 | 57.51 | 57.65 | 57.46 | 57.62 | 56.71 | 0.35% | 3,077,888 |
| Dec 5, 2024 | 57.54 | 57.54 | 57.38 | 57.42 | 56.51 | -0.12% | 3,298,904 |
| Dec 4, 2024 | 57.39 | 57.49 | 57.30 | 57.49 | 56.58 | 0.65% | 4,010,645 |
| Dec 3, 2024 | 56.92 | 57.13 | 56.85 | 57.12 | 56.22 | 0.26% | 3,109,379 |
| Dec 2, 2024 | 56.68 | 57.00 | 56.67 | 56.97 | 56.07 | -0.21% | 3,849,380 |
| Nov 29, 2024 | 56.85 | 57.13 | 56.71 | 57.09 | 55.69 | 0.72% | 3,304,005 |
| Nov 27, 2024 | 56.98 | 56.98 | 56.38 | 56.68 | 55.29 | -0.51% | 4,384,211 |
| Nov 26, 2024 | 56.95 | 57.01 | 56.84 | 56.97 | 55.57 | 0.49% | 3,628,940 |
| Nov 25, 2024 | 56.96 | 57.04 | 56.53 | 56.69 | 55.30 | 0.21% | 3,582,024 |
| Nov 22, 2024 | 56.47 | 56.61 | 56.33 | 56.57 | 55.18 | 0.18% | 2,981,303 |
| Nov 21, 2024 | 56.47 | 56.55 | 55.80 | 56.47 | 55.08 | 0.46% | 3,229,835 |
| Nov 20, 2024 | 56.29 | 56.29 | 55.64 | 56.21 | 54.83 | -0.07% | 3,111,989 |
| Nov 19, 2024 | 55.72 | 56.30 | 55.68 | 56.25 | 54.87 | 0.54% | 2,965,320 |
| Nov 18, 2024 | 55.83 | 56.12 | 55.63 | 55.95 | 54.58 | 0.61% | 3,121,980 |
| Nov 15, 2024 | 56.27 | 56.27 | 55.42 | 55.61 | 54.25 | -1.63% | 6,316,273 |
| Nov 14, 2024 | 56.69 | 56.73 | 56.47 | 56.53 | 55.14 | -0.21% | 2,356,276 |
| Nov 13, 2024 | 56.71 | 56.78 | 56.52 | 56.65 | 55.26 | 0.02% | 3,596,545 |
| Nov 12, 2024 | 56.60 | 56.67 | 56.48 | 56.64 | 55.25 | 0.14% | 3,156,770 |
| Nov 11, 2024 | 56.62 | 56.63 | 56.43 | 56.56 | 55.17 | 0.04% | 3,161,164 |
| Nov 8, 2024 | 56.41 | 56.60 | 56.41 | 56.54 | 55.15 | 0.19% | 3,030,653 |
| Nov 7, 2024 | 56.13 | 56.45 | 56.13 | 56.43 | 55.05 | 0.84% | 3,538,089 |
| Nov 6, 2024 | 55.64 | 56.02 | 55.56 | 55.96 | 54.59 | 1.88% | 5,356,712 |
| Nov 5, 2024 | 54.46 | 54.94 | 54.44 | 54.93 | 53.58 | 1.07% | 2,775,946 |
| Nov 4, 2024 | 54.38 | 54.65 | 54.17 | 54.35 | 53.02 | -0.17% | 2,828,971 |
| Nov 1, 2024 | 54.32 | 54.72 | 54.21 | 54.44 | 53.10 | -0.26% | 3,437,856 |
| Oct 31, 2024 | 55.42 | 55.43 | 54.57 | 54.58 | 52.76 | -1.85% | 6,226,889 |
| Oct 30, 2024 | 55.86 | 55.86 | 55.56 | 55.61 | 53.76 | -0.32% | 4,438,490 |
| Oct 29, 2024 | 55.50 | 55.85 | 55.37 | 55.79 | 53.93 | 0.58% | 3,108,987 |
| Oct 28, 2024 | 55.71 | 55.72 | 55.45 | 55.47 | 53.62 | 0.13% | 3,438,257 |
| Oct 25, 2024 | 55.45 | 55.74 | 55.34 | 55.40 | 53.55 | 0.27% | 2,666,075 |
| Oct 24, 2024 | 55.28 | 55.29 | 55.00 | 55.25 | 53.41 | 0.60% | 2,159,949 |
| Oct 23, 2024 | 55.32 | 55.32 | 54.61 | 54.92 | 53.09 | -0.92% | 4,314,310 |
| Oct 22, 2024 | 55.23 | 55.48 | 55.17 | 55.43 | 53.58 | 0.13% | 2,259,571 |
| Oct 21, 2024 | 55.29 | 55.37 | 55.10 | 55.36 | 53.52 | 0.16% | 3,388,534 |
| Oct 18, 2024 | 55.19 | 55.32 | 55.14 | 55.27 | 53.43 | 0.51% | 1,913,465 |
| Oct 17, 2024 | 55.24 | 55.24 | 54.95 | 54.99 | 53.16 | 0.15% | 2,435,052 |
| Oct 16, 2024 | 54.93 | 54.95 | 54.66 | 54.91 | 53.08 | 0.13% | 2,564,559 |
| Oct 15, 2024 | 55.19 | 55.19 | 54.74 | 54.84 | 53.01 | -0.45% | 2,902,109 |
| Oct 14, 2024 | 55.02 | 55.15 | 55.01 | 55.09 | 53.26 | 0.42% | 3,335,593 |
| Oct 11, 2024 | 54.70 | 54.92 | 54.70 | 54.86 | 53.03 | 0.18% | 2,335,616 |
| Oct 10, 2024 | 54.69 | 54.84 | 54.61 | 54.76 | 52.94 | 0.02% | 1,894,767 |
| Oct 9, 2024 | 54.58 | 54.77 | 54.49 | 54.75 | 52.93 | 0.40% | 2,404,238 |
| Oct 8, 2024 | 54.31 | 54.58 | 54.27 | 54.53 | 52.71 | 0.79% | 2,284,737 |
| Oct 7, 2024 | 54.39 | 54.42 | 54.03 | 54.10 | 52.30 | -0.50% | 3,206,290 |
| Oct 4, 2024 | 54.39 | 54.40 | 54.05 | 54.37 | 52.56 | 0.80% | 2,202,362 |