JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
52.75
-0.10 (-0.19%)
At close: Jun 20, 2025, 4:00 PM
52.80
+0.05 (0.09%)
After-hours: Jun 20, 2025, 7:59 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 53.08 | 53.20 | 52.60 | 52.75 | 52.75 | -0.19% | 5,258,619 |
| Jun 18, 2025 | 52.90 | 53.12 | 52.76 | 52.85 | 52.85 | 0.13% | 4,471,062 |
| Jun 17, 2025 | 53.01 | 53.12 | 52.71 | 52.78 | 52.78 | -0.70% | 4,896,681 |
| Jun 16, 2025 | 52.84 | 53.18 | 52.83 | 53.15 | 53.15 | 1.06% | 4,254,624 |
| Jun 13, 2025 | 52.65 | 52.94 | 52.49 | 52.59 | 52.59 | -0.85% | 6,582,366 |
| Jun 12, 2025 | 52.86 | 53.06 | 52.82 | 53.04 | 53.04 | 0.23% | 4,119,003 |
| Jun 11, 2025 | 53.11 | 53.13 | 52.76 | 52.92 | 52.92 | -0.13% | 5,023,893 |
| Jun 10, 2025 | 52.83 | 53.02 | 52.71 | 52.99 | 52.99 | 0.36% | 5,259,393 |
| Jun 9, 2025 | 52.75 | 52.87 | 52.68 | 52.80 | 52.80 | 0.19% | 8,015,275 |
| Jun 6, 2025 | 52.60 | 52.77 | 52.59 | 52.70 | 52.70 | 0.69% | 6,835,686 |
| Jun 5, 2025 | 52.60 | 52.76 | 52.19 | 52.34 | 52.34 | -0.36% | 10,354,400 |
| Jun 4, 2025 | 52.47 | 52.57 | 52.36 | 52.53 | 52.53 | 0.21% | 6,300,950 |
| Jun 3, 2025 | 52.20 | 52.48 | 52.20 | 52.42 | 52.42 | 0.36% | 5,101,650 |
| Jun 2, 2025 | 51.95 | 52.24 | 51.82 | 52.23 | 52.23 | -0.76% | 5,749,817 |
| May 30, 2025 | 52.69 | 52.70 | 52.19 | 52.63 | 52.01 | -0.09% | 9,798,141 |
| May 29, 2025 | 52.95 | 52.97 | 52.52 | 52.68 | 52.06 | 0.21% | 7,761,298 |
| May 28, 2025 | 52.75 | 52.78 | 52.55 | 52.57 | 51.95 | -0.10% | 7,291,417 |
| May 27, 2025 | 52.45 | 52.64 | 52.35 | 52.62 | 52.00 | 1.11% | 6,359,908 |
| May 23, 2025 | 51.85 | 52.17 | 51.71 | 52.04 | 51.43 | -0.36% | 5,917,027 |
| May 22, 2025 | 52.23 | 52.38 | 52.14 | 52.23 | 51.62 | 0.13% | 7,655,867 |
| May 21, 2025 | 52.38 | 52.54 | 52.08 | 52.16 | 51.55 | -0.63% | 5,573,121 |
| May 20, 2025 | 52.50 | 52.54 | 52.37 | 52.49 | 51.87 | -0.08% | 4,218,067 |
| May 19, 2025 | 52.28 | 52.54 | 52.27 | 52.53 | 51.91 | 0.02% | 4,067,825 |
| May 16, 2025 | 52.52 | 52.53 | 52.39 | 52.52 | 51.90 | 0.17% | 4,497,665 |
| May 15, 2025 | 52.39 | 52.47 | 52.30 | 52.43 | 51.81 | 0.02% | 4,170,882 |
| May 14, 2025 | 52.45 | 52.45 | 52.35 | 52.42 | 51.80 | 0.13% | 7,904,229 |
| May 13, 2025 | 52.36 | 52.40 | 52.27 | 52.35 | 51.74 | 0.23% | 8,437,347 |
| May 12, 2025 | 52.47 | 52.47 | 52.08 | 52.23 | 51.62 | 1.16% | 9,144,886 |
| May 9, 2025 | 51.73 | 51.77 | 51.55 | 51.63 | 51.02 | 0.04% | 5,450,533 |
| May 8, 2025 | 51.81 | 51.81 | 51.47 | 51.61 | 51.00 | 0.29% | 6,473,043 |
| May 7, 2025 | 51.42 | 51.56 | 51.07 | 51.46 | 50.86 | 0.33% | 4,518,054 |
| May 6, 2025 | 51.20 | 51.48 | 51.12 | 51.29 | 50.69 | -0.35% | 3,998,026 |
| May 5, 2025 | 51.33 | 51.60 | 51.31 | 51.47 | 50.87 | -0.04% | 5,266,734 |
| May 2, 2025 | 51.43 | 51.59 | 51.29 | 51.49 | 50.89 | 0.80% | 5,762,875 |
| May 1, 2025 | 51.17 | 51.30 | 51.02 | 51.08 | 50.48 | -0.51% | 6,424,318 |
| Apr 30, 2025 | 50.75 | 51.49 | 50.47 | 51.34 | 50.15 | 0.04% | 8,104,455 |
| Apr 29, 2025 | 51.00 | 51.38 | 50.93 | 51.32 | 50.13 | 0.41% | 9,588,785 |
| Apr 28, 2025 | 51.19 | 51.28 | 50.67 | 51.11 | 49.93 | 0.04% | 5,793,974 |
| Apr 25, 2025 | 50.71 | 51.11 | 50.55 | 51.09 | 49.91 | 0.91% | 5,279,624 |
| Apr 24, 2025 | 49.83 | 50.65 | 49.80 | 50.63 | 49.46 | 1.99% | 6,181,838 |
| Apr 23, 2025 | 50.08 | 50.34 | 49.49 | 49.64 | 48.49 | 1.78% | 7,851,424 |
| Apr 22, 2025 | 48.28 | 49.02 | 48.13 | 48.77 | 47.64 | 2.26% | 6,086,078 |
| Apr 21, 2025 | 48.21 | 48.25 | 47.14 | 47.69 | 46.59 | -2.15% | 6,753,479 |
| Apr 17, 2025 | 49.04 | 49.06 | 48.47 | 48.74 | 47.61 | -0.04% | 4,221,389 |
| Apr 16, 2025 | 49.25 | 49.56 | 48.12 | 48.76 | 47.63 | -2.52% | 6,261,456 |
| Apr 15, 2025 | 50.06 | 50.39 | 49.86 | 50.02 | 48.86 | 0.18% | 5,875,022 |
| Apr 14, 2025 | 50.58 | 50.60 | 49.45 | 49.93 | 48.77 | 0.79% | 6,402,506 |
| Apr 11, 2025 | 48.74 | 49.65 | 48.34 | 49.54 | 48.39 | 1.39% | 7,327,634 |
| Apr 10, 2025 | 49.55 | 49.69 | 47.44 | 48.86 | 47.73 | -3.61% | 14,714,930 |
| Apr 9, 2025 | 45.86 | 50.86 | 45.67 | 50.69 | 49.52 | 10.48% | 16,189,344 |