JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.75	58.75	58.75	58.75	-	0.24%	337,732
Dec 4, 2025	58.67	58.70	58.35	58.61	58.61	0.05%	4,413,401
Dec 3, 2025	58.38	58.62	58.20	58.58	58.58	0.17%	4,674,849
Dec 2, 2025	58.36	58.61	58.16	58.48	58.48	0.53%	4,464,444
Dec 1, 2025	57.93	58.33	57.78	58.17	58.17	-1.09%	5,031,461
Nov 28, 2025	58.64	58.81	58.52	58.81	58.26	0.67%	5,005,321
Nov 26, 2025	58.32	58.56	58.09	58.42	57.87	0.81%	4,622,574
Nov 25, 2025	57.49	58.06	56.92	57.95	57.40	0.63%	4,957,167
Nov 24, 2025	56.74	57.71	56.72	57.59	57.05	2.40%	5,455,599
Nov 21, 2025	55.99	56.82	55.35	56.24	55.71	0.75%	9,777,284
Nov 20, 2025	58.11	58.27	55.74	55.82	55.29	-2.21%	10,331,500
Nov 19, 2025	56.83	57.60	56.62	57.08	56.54	0.55%	5,150,824
Nov 18, 2025	57.00	57.26	56.31	56.77	56.24	-1.15%	8,116,014
Nov 17, 2025	57.64	58.16	57.09	57.43	56.89	-0.67%	5,009,617
Nov 14, 2025	57.09	58.19	56.77	57.82	57.28	0.10%	6,582,930
Nov 13, 2025	58.55	58.59	57.59	57.76	57.22	-1.69%	6,017,477
Nov 12, 2025	58.94	58.95	58.48	58.75	58.20	0.05%	3,776,515
Nov 11, 2025	58.59	58.78	58.44	58.72	58.17	-0.09%	3,383,176
Nov 10, 2025	58.49	58.83	58.34	58.77	58.22	1.84%	5,908,655
Nov 7, 2025	57.52	57.71	56.74	57.71	57.17	-0.19%	11,280,923
Nov 6, 2025	58.44	58.50	57.69	57.82	57.28	-1.23%	7,111,856
Nov 5, 2025	58.24	58.73	58.14	58.54	57.99	0.60%	5,367,799
Nov 4, 2025	58.33	58.59	58.15	58.19	57.64	-0.99%	6,965,769
Nov 3, 2025	58.89	58.89	58.60	58.77	58.22	-0.56%	4,303,883
Oct 31, 2025	59.42	59.42	58.94	59.10	58.07	0.24%	6,285,297
Oct 30, 2025	59.12	59.20	58.94	58.96	57.94	-0.44%	6,343,586
Oct 29, 2025	59.24	59.28	59.05	59.22	58.19	0.20%	13,122,746
Oct 28, 2025	59.14	59.14	58.99	59.10	58.07	0.24%	4,768,300
Oct 27, 2025	59.04	59.04	58.85	58.96	57.94	0.70%	6,301,785
Oct 24, 2025	58.55	58.62	58.43	58.55	57.53	0.71%	4,538,689
Oct 23, 2025	57.80	58.20	57.71	58.14	57.13	0.68%	3,778,432
Oct 22, 2025	58.07	58.09	57.26	57.75	56.75	-0.53%	7,297,269
Oct 21, 2025	58.02	58.12	57.92	58.06	57.05	0.09%	3,930,402
Oct 20, 2025	57.69	58.05	57.67	58.01	57.00	0.92%	4,309,719
Oct 17, 2025	57.00	57.55	56.88	57.48	56.48	0.63%	4,774,416
Oct 16, 2025	57.51	57.69	56.80	57.12	56.13	-0.31%	4,676,465
Oct 15, 2025	57.45	57.59	56.86	57.30	56.30	0.46%	4,972,702
Oct 14, 2025	56.89	57.33	56.42	57.04	56.05	-0.49%	5,761,703
Oct 13, 2025	57.03	57.35	56.94	57.32	56.32	1.76%	5,392,764
Oct 10, 2025	57.69	57.75	56.29	56.33	55.35	-2.26%	10,801,172
Oct 9, 2025	57.65	57.68	57.49	57.63	56.63	-0.05%	3,348,228
Oct 8, 2025	57.39	57.66	57.37	57.66	56.66	0.59%	4,823,703
Oct 7, 2025	57.50	57.54	57.21	57.32	56.32	-0.24%	6,097,114
Oct 6, 2025	57.43	57.50	57.35	57.46	56.46	0.31%	5,643,479
Oct 3, 2025	57.27	57.40	57.17	57.28	56.28	-0.02%	7,952,390
Oct 2, 2025	57.37	57.39	57.17	57.29	56.29	0.16%	4,936,839
Oct 1, 2025	57.00	57.23	56.87	57.20	56.21	-0.56%	5,377,057
Sep 30, 2025	57.50	57.53	57.34	57.52	56.08	0.19%	9,561,537
Sep 29, 2025	57.46	57.51	57.35	57.41	55.97	0.28%	7,100,915
Sep 26, 2025	57.17	57.25	56.97	57.25	55.82	0.26%	4,683,918