JPMorgan Equity Premium Yield ETF (ROCY)
NASDAQ: ROCY · Real-Time Price · USD
55.27
-0.04 (-0.07%)
At close: Aug 28, 2026, 4:00 PM EDT
54.10
-1.17 (-2.12%)
After-hours: Aug 28, 2026, 7:52 PM EDT
ROCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 55.33 | 55.60 | 55.18 | 55.27 | 55.27 | -0.06% | 328,818 |
| Aug 27, 2026 | 55.24 | 55.42 | 55.06 | 55.31 | 55.31 | 0.58% | 289,507 |
| Aug 26, 2026 | 54.96 | 55.17 | 54.90 | 54.99 | 54.99 | -0.04% | 182,288 |
| Aug 25, 2026 | 55.09 | 55.09 | 54.83 | 55.01 | 55.01 | 0.24% | 231,863 |
| Aug 24, 2026 | 54.99 | 54.99 | 54.78 | 54.88 | 54.88 | -0.23% | 304,778 |
| Aug 21, 2026 | 55.01 | 55.11 | 54.90 | 55.01 | 55.01 | 0.30% | 123,708 |
| Aug 20, 2026 | 55.00 | 55.26 | 54.77 | 54.84 | 54.84 | -0.72% | 470,562 |
| Aug 19, 2026 | 55.40 | 55.46 | 55.18 | 55.24 | 55.24 | - | 391,304 |
| Aug 18, 2026 | 55.36 | 55.36 | 55.20 | 55.24 | 55.24 | -0.56% | 2,613,227 |
| Aug 17, 2026 | 55.81 | 55.82 | 55.54 | 55.55 | 55.55 | -0.41% | 208,887 |
| Aug 14, 2026 | 55.97 | 55.97 | 55.72 | 55.78 | 55.78 | -0.07% | 321,401 |
| Aug 13, 2026 | 55.77 | 55.90 | 55.52 | 55.82 | 55.82 | 0.66% | 240,161 |
| Aug 12, 2026 | 55.54 | 55.54 | 55.38 | 55.45 | 55.45 | 0.30% | 214,510 |
| Aug 11, 2026 | 55.50 | 55.53 | 55.29 | 55.29 | 55.29 | -0.23% | 122,366 |
| Aug 10, 2026 | 55.48 | 55.58 | 55.40 | 55.42 | 55.42 | -0.06% | 304,854 |
| Aug 7, 2026 | 55.37 | 55.50 | 55.23 | 55.45 | 55.45 | 0.33% | 121,650 |
| Aug 6, 2026 | 55.36 | 55.46 | 55.27 | 55.27 | 55.27 | -0.16% | 101,144 |
| Aug 5, 2026 | 55.65 | 55.70 | 55.32 | 55.36 | 55.36 | -0.01% | 148,662 |
| Aug 4, 2026 | 54.95 | 55.48 | 54.86 | 55.36 | 55.36 | 0.84% | 290,281 |
| Aug 3, 2026 | 54.58 | 54.94 | 54.51 | 54.90 | 54.90 | 0.85% | 223,251 |
| Jul 31, 2026 | 54.64 | 54.83 | 54.18 | 54.74 | 54.44 | 0.59% | 198,317 |
| Jul 30, 2026 | 54.05 | 54.47 | 53.89 | 54.42 | 54.12 | 1.80% | 250,517 |
| Jul 29, 2026 | 54.17 | 54.28 | 53.43 | 53.46 | 53.16 | -1.15% | 169,280 |
| Jul 28, 2026 | 54.11 | 54.20 | 53.83 | 54.08 | 53.78 | 0.13% | 331,624 |
| Jul 27, 2026 | 54.40 | 54.48 | 53.81 | 54.01 | 53.71 | -0.07% | 1,782,124 |
| Jul 24, 2026 | 54.03 | 54.45 | 54.01 | 54.05 | 53.75 | -0.07% | 283,746 |
| Jul 23, 2026 | 54.24 | 54.32 | 53.89 | 54.09 | 53.79 | -0.93% | 319,836 |
| Jul 22, 2026 | 54.56 | 54.72 | 54.50 | 54.60 | 54.29 | 0.02% | 138,877 |
| Jul 21, 2026 | 54.44 | 54.68 | 54.29 | 54.59 | 54.28 | 0.92% | 199,237 |
| Jul 20, 2026 | 54.43 | 54.47 | 54.09 | 54.09 | 53.79 | -0.15% | 95,912 |
| Jul 17, 2026 | 54.06 | 54.41 | 53.93 | 54.17 | 53.87 | -0.81% | 121,024 |
| Jul 16, 2026 | 54.73 | 54.80 | 54.40 | 54.61 | 54.31 | -0.24% | 191,760 |
| Jul 15, 2026 | 54.71 | 54.76 | 54.49 | 54.74 | 54.44 | 0.34% | 55,563 |
| Jul 14, 2026 | 54.48 | 54.61 | 54.38 | 54.56 | 54.25 | 0.47% | 66,066 |
| Jul 13, 2026 | 54.46 | 54.50 | 54.25 | 54.30 | 54.00 | -0.42% | 94,436 |
| Jul 10, 2026 | 54.31 | 54.56 | 54.31 | 54.53 | 54.23 | 0.33% | 86,447 |
| Jul 9, 2026 | 54.22 | 54.42 | 54.12 | 54.35 | 54.05 | 0.45% | 50,387 |
| Jul 8, 2026 | 54.04 | 54.12 | 53.80 | 54.11 | 53.81 | -0.19% | 33,572 |
| Jul 7, 2026 | 54.16 | 54.21 | 54.00 | 54.21 | 53.91 | 0.13% | 45,983 |
| Jul 6, 2026 | 53.90 | 54.23 | 53.90 | 54.14 | 53.84 | 0.61% | 75,494 |
| Jul 2, 2026 | 53.82 | 54.13 | 53.51 | 53.81 | 53.51 | 0.09% | 46,064 |
| Jul 1, 2026 | 54.05 | 54.21 | 53.71 | 53.76 | 53.46 | -0.07% | 87,572 |
| Jun 30, 2026 | 53.85 | 54.18 | 53.85 | 54.17 | 53.50 | 0.65% | 40,691 |
| Jun 29, 2026 | 53.60 | 53.87 | 53.37 | 53.82 | 53.16 | 0.85% | 61,997 |
| Jun 26, 2026 | 53.13 | 53.56 | 53.00 | 53.37 | 52.71 | 0.04% | 46,440 |
| Jun 25, 2026 | 53.87 | 53.87 | 53.28 | 53.35 | 52.70 | -0.08% | 50,763 |
| Jun 24, 2026 | 53.67 | 53.90 | 53.25 | 53.39 | 52.74 | -0.45% | 35,688 |
| Jun 23, 2026 | 53.59 | 53.92 | 53.34 | 53.63 | 52.97 | -1.05% | 65,666 |
| Jun 22, 2026 | 54.23 | 54.59 | 54.17 | 54.20 | 53.53 | -0.30% | 162,005 |
| Jun 18, 2026 | 54.38 | 54.57 | 54.24 | 54.36 | 53.69 | 0.94% | 60,421 |