JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
55.67
+0.73 (1.33%)
At close: Aug 22, 2025, 4:00 PM
55.67
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:47 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.06 | 55.77 | 54.92 | 55.67 | 55.67 | 1.33% | 5,908,441 |
| Aug 21, 2025 | 55.04 | 55.20 | 54.73 | 54.94 | 54.94 | -0.36% | 4,136,222 |
| Aug 20, 2025 | 55.36 | 55.36 | 54.52 | 55.14 | 55.14 | -0.43% | 6,536,840 |
| Aug 19, 2025 | 55.86 | 55.87 | 55.30 | 55.38 | 55.38 | -0.86% | 5,439,593 |
| Aug 18, 2025 | 55.78 | 55.87 | 55.73 | 55.86 | 55.86 | 0.11% | 3,786,365 |
| Aug 15, 2025 | 55.90 | 55.90 | 55.70 | 55.80 | 55.80 | -0.02% | 3,914,641 |
| Aug 14, 2025 | 55.68 | 55.84 | 55.66 | 55.81 | 55.81 | 0.11% | 4,537,744 |
| Aug 13, 2025 | 55.85 | 55.86 | 55.69 | 55.75 | 55.75 | 0.04% | 4,625,159 |
| Aug 12, 2025 | 55.41 | 55.73 | 55.33 | 55.73 | 55.73 | 0.81% | 4,769,293 |
| Aug 11, 2025 | 55.31 | 55.45 | 55.22 | 55.28 | 55.28 | -0.07% | 5,441,074 |
| Aug 8, 2025 | 55.03 | 55.33 | 55.03 | 55.32 | 55.32 | 0.62% | 6,085,471 |
| Aug 7, 2025 | 55.09 | 55.22 | 54.70 | 54.98 | 54.98 | 0.29% | 6,510,434 |
| Aug 6, 2025 | 54.40 | 54.87 | 54.37 | 54.82 | 54.82 | 0.88% | 5,897,864 |
| Aug 5, 2025 | 54.72 | 54.77 | 54.30 | 54.34 | 54.34 | -0.55% | 6,749,412 |
| Aug 4, 2025 | 54.16 | 54.65 | 54.16 | 54.64 | 54.64 | 1.54% | 7,055,781 |
| Aug 1, 2025 | 54.26 | 54.30 | 53.60 | 53.81 | 53.81 | -2.34% | 9,385,929 |
| Jul 31, 2025 | 55.63 | 55.64 | 55.01 | 55.10 | 54.65 | -0.24% | 9,643,710 |
| Jul 30, 2025 | 55.28 | 55.34 | 55.01 | 55.23 | 54.78 | 0.05% | 7,059,901 |
| Jul 29, 2025 | 55.44 | 55.45 | 55.17 | 55.20 | 54.75 | -0.11% | 6,570,507 |
| Jul 28, 2025 | 55.22 | 55.27 | 55.18 | 55.26 | 54.81 | 0.33% | 6,316,638 |
| Jul 25, 2025 | 55.06 | 55.16 | 54.99 | 55.08 | 54.63 | 0.11% | 4,430,382 |
| Jul 24, 2025 | 55.01 | 55.09 | 54.95 | 55.02 | 54.57 | 0.16% | 4,534,445 |
| Jul 23, 2025 | 54.88 | 54.94 | 54.71 | 54.93 | 54.48 | 0.29% | 4,347,058 |
| Jul 22, 2025 | 54.93 | 54.93 | 54.59 | 54.77 | 54.32 | -0.22% | 5,171,890 |
| Jul 21, 2025 | 54.81 | 54.98 | 54.80 | 54.89 | 54.44 | 0.37% | 5,293,705 |
| Jul 18, 2025 | 54.86 | 54.86 | 54.68 | 54.69 | 54.24 | -0.13% | 6,278,535 |
| Jul 17, 2025 | 54.62 | 54.78 | 54.53 | 54.76 | 54.31 | 0.38% | 4,032,126 |
| Jul 16, 2025 | 54.55 | 54.57 | 54.17 | 54.55 | 54.10 | 0.11% | 4,779,557 |
| Jul 15, 2025 | 54.55 | 54.61 | 54.48 | 54.49 | 54.04 | 0.15% | 4,086,560 |
| Jul 14, 2025 | 54.34 | 54.44 | 54.21 | 54.41 | 53.97 | 0.09% | 3,868,174 |
| Jul 11, 2025 | 54.29 | 54.41 | 54.19 | 54.36 | 53.92 | - | 4,237,513 |
| Jul 10, 2025 | 54.32 | 54.38 | 54.19 | 54.36 | 53.92 | 0.11% | 4,443,545 |
| Jul 9, 2025 | 54.23 | 54.35 | 54.16 | 54.30 | 53.86 | 0.28% | 5,318,618 |
| Jul 8, 2025 | 54.10 | 54.20 | 54.06 | 54.15 | 53.71 | 0.22% | 4,186,674 |
| Jul 7, 2025 | 54.07 | 54.10 | 53.91 | 54.03 | 53.59 | -0.24% | 7,297,604 |
| Jul 3, 2025 | 54.13 | 54.19 | 54.07 | 54.16 | 53.72 | 0.33% | 5,122,402 |
| Jul 2, 2025 | 53.77 | 53.98 | 53.75 | 53.98 | 53.54 | 0.32% | 6,218,418 |
| Jul 1, 2025 | 53.87 | 53.89 | 53.63 | 53.81 | 53.37 | -1.08% | 7,421,247 |
| Jun 30, 2025 | 54.48 | 54.48 | 54.31 | 54.40 | 53.46 | 0.24% | 11,398,636 |
| Jun 27, 2025 | 54.22 | 54.30 | 54.07 | 54.27 | 53.34 | 0.26% | 8,431,079 |
| Jun 26, 2025 | 54.06 | 54.19 | 53.92 | 54.13 | 53.20 | 0.43% | 7,596,326 |
| Jun 25, 2025 | 53.95 | 53.97 | 53.79 | 53.90 | 52.97 | 0.26% | 5,886,155 |
| Jun 24, 2025 | 53.67 | 53.79 | 53.55 | 53.76 | 52.84 | 1.01% | 5,373,529 |
| Jun 23, 2025 | 52.81 | 53.25 | 52.57 | 53.22 | 52.30 | 0.89% | 5,767,239 |
| Jun 20, 2025 | 53.08 | 53.20 | 52.60 | 52.75 | 51.84 | -0.19% | 5,312,290 |
| Jun 18, 2025 | 52.90 | 53.12 | 52.76 | 52.85 | 51.94 | 0.13% | 4,471,062 |
| Jun 17, 2025 | 53.01 | 53.12 | 52.71 | 52.78 | 51.87 | -0.70% | 4,896,681 |
| Jun 16, 2025 | 52.84 | 53.18 | 52.83 | 53.15 | 52.24 | 1.06% | 4,254,624 |
| Jun 13, 2025 | 52.65 | 52.94 | 52.49 | 52.59 | 51.69 | -0.85% | 6,582,366 |
| Jun 12, 2025 | 52.86 | 53.06 | 52.82 | 53.04 | 52.13 | 0.23% | 4,119,003 |