JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

NASDAQ: JEPQ · Real-Time Price · USD

59.61

+0.23 (0.39%)

At close: May 8, 2026, 4:00 PM EDT

59.60

-0.01 (-0.02%)

After-hours: May 8, 2026, 7:59 PM EDT

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	59.48	59.61	59.45	59.61	59.61	0.39%	8,101,250
May 7, 2026	59.42	59.47	59.25	59.38	59.38	-0.03%	6,554,892
May 6, 2026	59.17	59.43	59.15	59.40	59.40	0.58%	8,853,381
May 5, 2026	58.99	59.09	58.98	59.06	59.06	0.39%	7,211,194
May 4, 2026	58.84	58.97	58.73	58.83	58.83	-0.05%	6,996,469
May 1, 2026	58.79	58.92	58.74	58.86	58.86	-0.69%	6,698,165
Apr 30, 2026	59.21	59.31	58.95	59.27	58.68	0.46%	9,209,316
Apr 29, 2026	59.01	59.07	58.89	59.00	58.41	0.12%	8,509,381
Apr 28, 2026	58.92	59.00	58.77	58.93	58.34	-0.19%	7,291,318
Apr 27, 2026	59.00	59.08	58.90	59.04	58.45	0.08%	6,614,036
Apr 24, 2026	59.03	59.03	58.87	58.99	58.40	0.27%	6,133,224
Apr 23, 2026	58.85	58.96	58.61	58.83	58.24	-0.10%	6,246,472
Apr 22, 2026	58.84	58.90	58.75	58.89	58.30	0.43%	5,936,702
Apr 21, 2026	58.79	58.83	58.57	58.64	58.06	-0.05%	5,260,702
Apr 20, 2026	58.63	58.69	58.57	58.67	58.09	0.02%	4,713,398
Apr 17, 2026	58.68	58.69	58.54	58.66	58.08	0.22%	7,344,410
Apr 16, 2026	58.55	58.55	58.37	58.53	57.95	0.09%	5,503,462
Apr 15, 2026	58.46	58.49	58.35	58.48	57.90	0.17%	5,989,725
Apr 14, 2026	58.15	58.39	58.14	58.38	57.80	0.69%	5,833,640
Apr 13, 2026	57.49	57.99	57.44	57.98	57.40	0.62%	5,568,453
Apr 10, 2026	57.66	57.73	57.50	57.62	57.05	0.19%	3,917,613
Apr 9, 2026	57.13	57.52	57.03	57.51	56.94	0.72%	5,082,420
Apr 8, 2026	57.32	57.40	56.87	57.10	56.53	2.11%	6,792,546
Apr 7, 2026	55.66	55.94	55.11	55.92	55.36	-	5,918,606
Apr 6, 2026	55.79	56.04	55.61	55.92	55.36	0.59%	7,444,043
Apr 2, 2026	54.63	55.66	54.48	55.59	55.04	0.13%	6,050,135
Apr 1, 2026	55.32	55.82	55.22	55.52	54.97	-	6,934,230
Mar 31, 2026	54.36	55.62	54.35	55.52	54.41	3.25%	9,884,119
Mar 30, 2026	54.58	54.65	53.51	53.77	52.70	-0.67%	8,106,674
Mar 27, 2026	54.94	54.95	54.04	54.13	53.05	-1.85%	10,987,827
Mar 26, 2026	56.02	56.08	55.12	55.15	54.05	-2.13%	8,038,704
Mar 25, 2026	56.50	56.64	56.14	56.35	55.23	0.52%	5,565,217
Mar 24, 2026	56.12	56.38	55.83	56.06	54.94	-0.50%	6,213,976
Mar 23, 2026	56.53	56.99	56.15	56.34	55.22	1.04%	10,206,346
Mar 20, 2026	56.56	56.59	55.43	55.76	54.65	-1.66%	7,511,640
Mar 19, 2026	56.46	56.93	56.13	56.70	55.57	-0.21%	7,498,025
Mar 18, 2026	57.50	57.52	56.81	56.82	55.69	-1.34%	6,163,852
Mar 17, 2026	57.56	57.74	57.44	57.59	56.44	0.58%	5,221,827
Mar 16, 2026	57.13	57.56	57.09	57.26	56.12	1.24%	5,510,933
Mar 13, 2026	57.10	57.39	56.48	56.56	55.43	-0.53%	7,288,803
Mar 12, 2026	57.35	57.40	56.83	56.86	55.73	-1.46%	9,020,934
Mar 11, 2026	57.77	58.02	57.48	57.70	56.55	0.14%	6,593,868
Mar 10, 2026	57.58	58.08	57.45	57.62	56.47	0.07%	8,615,758
Mar 9, 2026	56.35	57.68	56.15	57.58	56.43	1.28%	10,996,140
Mar 6, 2026	56.98	57.36	56.73	56.85	55.72	-1.37%	7,533,421
Mar 5, 2026	57.50	57.91	57.09	57.64	56.49	-0.24%	7,278,341
Mar 4, 2026	57.30	57.93	57.21	57.78	56.63	1.21%	6,585,524
Mar 3, 2026	56.70	57.27	56.22	57.09	55.95	-0.85%	9,526,847
Mar 2, 2026	56.85	57.74	56.76	57.58	56.43	-0.79%	6,057,311
Feb 27, 2026	57.74	58.10	57.63	58.04	56.38	-0.24%	7,456,813