BIT:JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.94	20.94	20.94	20.98	20.98	-0.29%	305
Mar 30, 2026	20.89	21.02	20.79	21.04	21.04	0.89%	3,165
Mar 27, 2026	20.93	20.93	20.93	20.85	20.85	-1.02%	293
Mar 26, 2026	21.06	21.14	20.97	21.07	21.07	-0.19%	4,114
Mar 25, 2026	21.28	21.28	21.19	21.11	21.11	0.17%	56
Mar 24, 2026	21.10	21.10	20.98	21.07	21.07	0.14%	278
Mar 23, 2026	20.86	21.20	20.78	21.04	21.04	0.19%	3,866
Mar 20, 2026	21.21	21.21	21.00	21.00	21.00	-0.38%	2,970
Mar 19, 2026	21.09	21.09	21.09	21.08	21.08	-1.43%	3
Mar 18, 2026	21.64	21.64	21.58	21.39	21.39	-1.00%	1,766
Mar 17, 2026	21.48	21.68	21.48	21.60	21.60	0.21%	673
Mar 16, 2026	21.55	21.64	21.55	21.56	21.56	-0.02%	1,163
Mar 13, 2026	21.49	21.58	21.49	21.56	21.56	0.44%	1,956
Mar 12, 2026	21.53	21.57	21.49	21.47	21.47	-0.76%	4,348
Mar 11, 2026	21.79	21.79	21.67	21.63	21.53	-0.48%	3,922
Mar 10, 2026	21.79	21.79	21.65	21.74	21.63	0.60%	1,100
Mar 9, 2026	21.51	21.51	21.37	21.61	21.50	-0.16%	450
Mar 6, 2026	21.83	21.90	21.64	21.64	21.54	-1.07%	4,558
Mar 5, 2026	21.97	21.98	21.94	21.88	21.77	-0.23%	1,796
Mar 4, 2026	21.94	21.96	21.86	21.93	21.82	0.30%	742
Mar 3, 2026	22.00	22.00	21.82	21.86	21.76	-0.59%	1,121
Mar 2, 2026	21.86	22.04	21.82	21.99	21.88	1.31%	2,232
Feb 27, 2026	21.73	21.73	21.73	21.71	21.60	0.02%	60
Feb 26, 2026	21.72	21.73	21.72	21.70	21.60	0.09%	188
Feb 25, 2026	21.74	21.79	21.68	21.68	21.58	0.12%	4,223
Feb 24, 2026	21.62	21.67	21.53	21.66	21.55	0.49%	8,102
Feb 23, 2026	21.62	21.79	21.55	21.55	21.45	-0.62%	8,912
Feb 20, 2026	21.76	21.76	21.67	21.69	21.58	0.05%	1,240
Feb 19, 2026	21.74	21.74	21.60	21.68	21.57	0.21%	1,129
Feb 18, 2026	21.62	21.69	21.62	21.63	21.53	0.32%	5,577
Feb 17, 2026	21.61	21.61	21.49	21.56	21.46	0.23%	1,122
Feb 16, 2026	21.62	21.62	21.55	21.51	21.41	-0.23%	1,478
Feb 13, 2026	21.42	21.42	21.38	21.56	21.46	0.26%	239
Feb 12, 2026	21.53	21.58	21.53	21.51	21.40	-0.39%	1,385
Feb 11, 2026	21.65	21.65	21.49	21.59	21.38	0.07%	2,095
Feb 10, 2026	21.52	21.58	21.43	21.58	21.36	0.51%	877
Feb 9, 2026	21.60	21.60	21.36	21.47	21.25	-0.44%	1,076
Feb 6, 2026	21.51	21.54	21.46	21.56	21.35	0.63%	760
Feb 5, 2026	21.50	21.56	21.44	21.43	21.21	-0.26%	5,901
Feb 4, 2026	21.39	21.48	21.35	21.48	21.27	0.35%	607
Feb 3, 2026	21.45	21.47	21.41	21.41	21.19	-0.12%	1,688
Feb 2, 2026	21.16	21.46	21.10	21.43	21.22	1.49%	4,411
Jan 30, 2026	21.01	21.18	21.01	21.12	20.91	0.43%	305
Jan 29, 2026	21.07	21.09	21.00	21.03	20.82	-0.31%	5,120
Jan 28, 2026	21.00	21.07	21.00	21.09	20.88	0.31%	1,016
Jan 27, 2026	21.13	21.13	21.05	21.03	20.82	-0.71%	225
Jan 26, 2026	21.28	21.28	21.18	21.18	20.97	-0.66%	1,430
Jan 23, 2026	21.50	21.50	21.29	21.32	21.10	-0.12%	10,925
Jan 22, 2026	21.47	21.47	21.34	21.34	21.13	0.23%	2,844
Jan 21, 2026	21.14	21.32	21.14	21.29	21.08	0.33%	2,054