JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	61.10	61.17	60.99	61.15	61.15	0.33%	16,296,704
May 28, 2026	60.87	60.99	60.70	60.95	60.95	0.31%	6,992,384
May 27, 2026	60.81	60.83	60.59	60.76	60.76	0.26%	7,393,476
May 26, 2026	60.55	60.61	60.45	60.60	60.60	0.65%	7,820,113
May 22, 2026	60.25	60.32	60.15	60.21	60.21	0.17%	4,856,490
May 21, 2026	59.87	60.15	59.82	60.11	60.11	0.22%	4,503,906
May 20, 2026	59.78	59.98	59.66	59.98	59.98	0.64%	5,680,522
May 19, 2026	59.54	59.77	59.35	59.60	59.60	-0.18%	6,495,477
May 18, 2026	59.85	59.87	59.48	59.71	59.71	-0.10%	6,327,062
May 15, 2026	59.83	59.93	59.65	59.77	59.77	-0.40%	5,900,467
May 14, 2026	59.93	60.06	59.90	60.01	60.01	0.20%	4,884,707
May 13, 2026	59.75	59.95	59.64	59.89	59.89	0.39%	5,052,982
May 12, 2026	59.66	59.68	59.36	59.66	59.66	-0.10%	8,161,134
May 11, 2026	59.52	59.75	59.52	59.72	59.72	0.18%	8,153,728
May 8, 2026	59.48	59.61	59.45	59.61	59.61	0.39%	8,261,455
May 7, 2026	59.42	59.47	59.25	59.38	59.38	-0.03%	6,630,529
May 6, 2026	59.17	59.43	59.15	59.40	59.40	0.58%	9,005,317
May 5, 2026	58.99	59.09	58.98	59.06	59.06	0.39%	7,339,677
May 4, 2026	58.84	58.97	58.73	58.83	58.83	-0.05%	7,081,800
May 1, 2026	58.79	58.92	58.74	58.86	58.86	0.31%	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	1.02%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.