JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
58.55
+0.41 (0.71%)
At close: Oct 24, 2025, 4:00 PM EDT
58.60
+0.05 (0.09%)
After-hours: Oct 24, 2025, 7:59 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 58.55 | 58.62 | 58.43 | 58.55 | 58.55 | 0.71% | 4,510,567 |
| Oct 23, 2025 | 57.80 | 58.20 | 57.71 | 58.14 | 58.14 | 0.68% | 3,778,432 |
| Oct 22, 2025 | 58.07 | 58.09 | 57.26 | 57.75 | 57.75 | -0.53% | 7,297,269 |
| Oct 21, 2025 | 58.02 | 58.12 | 57.92 | 58.06 | 58.06 | 0.09% | 3,930,402 |
| Oct 20, 2025 | 57.69 | 58.05 | 57.67 | 58.01 | 58.01 | 0.92% | 4,309,719 |
| Oct 17, 2025 | 57.00 | 57.55 | 56.88 | 57.48 | 57.48 | 0.63% | 4,774,416 |
| Oct 16, 2025 | 57.51 | 57.69 | 56.80 | 57.12 | 57.12 | -0.31% | 4,676,465 |
| Oct 15, 2025 | 57.45 | 57.59 | 56.86 | 57.30 | 57.30 | 0.46% | 4,972,702 |
| Oct 14, 2025 | 56.89 | 57.33 | 56.42 | 57.04 | 57.04 | -0.49% | 5,761,703 |
| Oct 13, 2025 | 57.03 | 57.35 | 56.94 | 57.32 | 57.32 | 1.76% | 5,392,764 |
| Oct 10, 2025 | 57.69 | 57.75 | 56.29 | 56.33 | 56.33 | -2.26% | 10,801,172 |
| Oct 9, 2025 | 57.65 | 57.68 | 57.49 | 57.63 | 57.63 | -0.05% | 3,348,228 |
| Oct 8, 2025 | 57.39 | 57.66 | 57.37 | 57.66 | 57.66 | 0.59% | 4,823,703 |
| Oct 7, 2025 | 57.50 | 57.54 | 57.21 | 57.32 | 57.32 | -0.24% | 6,097,114 |
| Oct 6, 2025 | 57.43 | 57.50 | 57.35 | 57.46 | 57.46 | 0.31% | 5,643,479 |
| Oct 3, 2025 | 57.27 | 57.40 | 57.17 | 57.28 | 57.28 | -0.02% | 7,952,390 |
| Oct 2, 2025 | 57.37 | 57.39 | 57.17 | 57.29 | 57.29 | 0.16% | 4,936,839 |
| Oct 1, 2025 | 57.00 | 57.23 | 56.87 | 57.20 | 57.20 | -0.56% | 5,377,057 |
| Sep 30, 2025 | 57.50 | 57.53 | 57.34 | 57.52 | 57.08 | 0.19% | 9,561,537 |
| Sep 29, 2025 | 57.46 | 57.51 | 57.35 | 57.41 | 56.97 | 0.28% | 7,100,915 |
| Sep 26, 2025 | 57.17 | 57.25 | 56.97 | 57.25 | 56.81 | 0.26% | 4,683,918 |
| Sep 25, 2025 | 57.10 | 57.15 | 56.77 | 57.10 | 56.66 | -0.12% | 4,853,508 |
| Sep 24, 2025 | 57.26 | 57.31 | 56.98 | 57.17 | 56.73 | - | 3,919,815 |
| Sep 23, 2025 | 57.39 | 57.39 | 57.11 | 57.17 | 56.73 | -0.30% | 4,401,889 |
| Sep 22, 2025 | 57.16 | 57.36 | 57.13 | 57.34 | 56.90 | 0.31% | 4,193,109 |
| Sep 19, 2025 | 57.13 | 57.18 | 57.04 | 57.16 | 56.72 | 0.25% | 5,449,644 |
| Sep 18, 2025 | 57.03 | 57.09 | 56.93 | 57.02 | 56.58 | 0.35% | 4,053,712 |
| Sep 17, 2025 | 56.87 | 56.90 | 56.50 | 56.82 | 56.38 | -0.02% | 4,583,636 |
| Sep 16, 2025 | 56.91 | 56.91 | 56.80 | 56.83 | 56.39 | 0.02% | 3,512,936 |
| Sep 15, 2025 | 56.63 | 56.83 | 56.63 | 56.82 | 56.38 | 0.50% | 3,665,142 |
| Sep 12, 2025 | 56.44 | 56.59 | 56.42 | 56.54 | 56.10 | 0.23% | 3,750,701 |
| Sep 11, 2025 | 56.38 | 56.46 | 56.29 | 56.41 | 55.97 | 0.37% | 3,838,127 |
| Sep 10, 2025 | 56.38 | 56.38 | 56.08 | 56.20 | 55.77 | 0.05% | 4,190,176 |
| Sep 9, 2025 | 56.05 | 56.20 | 55.90 | 56.17 | 55.74 | 0.27% | 3,925,964 |
| Sep 8, 2025 | 55.94 | 56.10 | 55.93 | 56.02 | 55.59 | 0.43% | 5,301,394 |
| Sep 5, 2025 | 55.97 | 56.02 | 55.43 | 55.78 | 55.35 | 0.22% | 5,974,563 |
| Sep 4, 2025 | 55.35 | 55.68 | 55.22 | 55.66 | 55.23 | 0.74% | 5,557,324 |
| Sep 3, 2025 | 55.20 | 55.39 | 54.97 | 55.25 | 54.82 | 0.64% | 4,813,349 |
| Sep 2, 2025 | 54.61 | 54.92 | 54.33 | 54.90 | 54.48 | -1.40% | 6,178,581 |
| Aug 29, 2025 | 56.09 | 56.10 | 55.54 | 55.68 | 54.81 | -0.93% | 8,994,593 |
| Aug 28, 2025 | 55.95 | 56.26 | 55.86 | 56.20 | 55.32 | 0.59% | 6,074,439 |
| Aug 27, 2025 | 55.78 | 55.91 | 55.65 | 55.87 | 55.00 | 0.11% | 4,900,668 |
| Aug 26, 2025 | 55.61 | 55.83 | 55.49 | 55.81 | 54.94 | 0.36% | 4,844,715 |
| Aug 25, 2025 | 55.60 | 55.83 | 55.50 | 55.61 | 54.74 | -0.11% | 4,447,703 |
| Aug 22, 2025 | 55.06 | 55.77 | 54.92 | 55.67 | 54.80 | 1.33% | 5,962,813 |
| Aug 21, 2025 | 55.04 | 55.20 | 54.73 | 54.94 | 54.08 | -0.36% | 4,136,222 |
| Aug 20, 2025 | 55.36 | 55.36 | 54.52 | 55.14 | 54.28 | -0.43% | 6,536,840 |
| Aug 19, 2025 | 55.86 | 55.87 | 55.30 | 55.38 | 54.51 | -0.86% | 5,439,593 |
| Aug 18, 2025 | 55.78 | 55.87 | 55.73 | 55.86 | 54.99 | 0.11% | 3,786,365 |
| Aug 15, 2025 | 55.90 | 55.90 | 55.70 | 55.80 | 54.93 | -0.02% | 3,914,641 |