JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
54.44
-0.14 (-0.26%)
At close: Nov 1, 2024, 4:00 PM
54.58
+0.14 (0.26%)
After-hours: Nov 1, 2024, 7:58 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 54.32 | 54.72 | 54.21 | 54.44 | 54.44 | -0.26% | 3,428,437 |
| 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 |
| Jul 3, 2024 | 55.46 | 55.65 | 55.44 | 55.64 | 53.57 | 0.34% | 3,661,011 |
| Jul 2, 2024 | 55.08 | 55.45 | 55.08 | 55.45 | 53.39 | 0.43% | 2,990,546 |
| Jul 1, 2024 | 55.15 | 55.25 | 54.83 | 55.21 | 53.16 | -0.52% | 3,098,613 |
| Jun 28, 2024 | 55.70 | 55.84 | 55.44 | 55.50 | 53.03 | -0.11% | 3,608,509 |
| Jun 27, 2024 | 55.51 | 55.64 | 55.44 | 55.56 | 53.09 | 0.13% | 3,069,026 |
| Jun 26, 2024 | 55.32 | 55.50 | 55.30 | 55.49 | 53.02 | 0.29% | 2,947,621 |
| Jun 25, 2024 | 55.21 | 55.34 | 55.10 | 55.33 | 52.87 | 0.49% | 2,659,688 |
| Jun 24, 2024 | 55.24 | 55.27 | 55.05 | 55.06 | 52.61 | -0.33% | 2,866,827 |
| Jun 21, 2024 | 55.23 | 55.31 | 55.11 | 55.24 | 52.78 | 0.04% | 1,995,296 |
| Jun 20, 2024 | 55.44 | 55.44 | 55.11 | 55.22 | 52.77 | -0.20% | 2,699,243 |
| Jun 18, 2024 | 55.33 | 55.35 | 55.27 | 55.33 | 52.87 | 0.09% | 2,431,759 |
| Jun 17, 2024 | 55.23 | 55.32 | 55.16 | 55.28 | 52.82 | 0.18% | 2,979,840 |
| Jun 14, 2024 | 55.10 | 55.18 | 55.09 | 55.18 | 52.73 | 0.04% | 1,962,136 |
| Jun 13, 2024 | 55.19 | 55.20 | 55.03 | 55.16 | 52.71 | 0.18% | 2,151,702 |
| Jun 12, 2024 | 55.08 | 55.15 | 54.95 | 55.06 | 52.61 | 0.55% | 3,326,019 |