BIT:JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.84	20.86	20.84	20.86	-	0.58%	-
Jun 11, 2026	20.75	20.79	20.73	20.74	20.74	-0.18%	1,274
Jun 10, 2026	20.94	21.02	20.85	20.93	20.77	0.29%	2,196
Jun 9, 2026	20.83	20.95	20.83	20.87	20.71	-0.05%	1,360
Jun 8, 2026	21.04	21.04	20.88	20.88	20.72	-0.62%	4,321
Jun 5, 2026	20.82	21.03	20.77	21.01	20.85	0.96%	3,784
Jun 4, 2026	20.69	20.81	20.69	20.81	20.65	0.24%	7,728
Jun 3, 2026	20.62	20.78	20.62	20.76	20.60	0.83%	3,888
Jun 2, 2026	20.78	20.78	20.59	20.59	20.43	-0.31%	3,200
Jun 1, 2026	20.72	20.80	20.71	20.66	20.50	-0.24%	3,239
May 29, 2026	20.84	20.85	20.70	20.71	20.55	-0.46%	2,872
May 28, 2026	20.89	20.90	20.74	20.80	20.64	-0.45%	2,765
May 27, 2026	20.81	20.87	20.78	20.90	20.74	0.24%	3,175
May 26, 2026	20.93	20.93	20.84	20.85	20.69	-0.48%	7,421
May 25, 2026	21.10	21.10	20.97	20.95	20.79	0.24%	11
May 22, 2026	20.96	20.96	20.86	20.90	20.74	0.36%	2,960
May 21, 2026	20.77	20.95	20.77	20.82	20.66	-0.12%	2,459
May 20, 2026	21.08	21.09	21.02	21.03	20.69	-0.21%	2,656
May 19, 2026	20.88	21.05	20.88	21.08	20.73	1.01%	1,943
May 18, 2026	20.91	20.91	20.80	20.87	20.53	-0.24%	4,037
May 15, 2026	20.94	20.99	20.89	20.92	20.57	0.36%	3,968
May 14, 2026	20.72	20.78	20.72	20.84	20.50	0.55%	571
May 13, 2026	20.90	20.90	20.73	20.73	20.39	-0.48%	8,329
May 12, 2026	20.77	20.78	20.71	20.83	20.49	0.82%	1,118
May 11, 2026	20.77	20.77	20.65	20.66	20.32	-0.48%	10,183
May 8, 2026	20.92	20.92	20.76	20.76	20.42	-0.38%	1,945
May 7, 2026	20.92	20.96	20.83	20.84	20.50	-0.53%	2,743
May 6, 2026	20.95	20.98	20.87	20.95	20.60	-0.26%	3,431
May 5, 2026	21.16	21.16	20.99	21.00	20.66	-0.78%	3,707
May 4, 2026	21.15	21.17	21.10	21.17	20.82	0.19%	2,587
Apr 30, 2026	21.08	21.08	21.06	21.13	20.78	0.09%	1,431
Apr 29, 2026	21.12	21.17	21.12	21.11	20.76	0.12%	3,078
Apr 28, 2026	21.10	21.20	21.01	21.08	20.74	0.24%	4,091
Apr 27, 2026	21.05	21.10	21.03	21.03	20.69	-0.45%	3,805
Apr 24, 2026	21.17	21.17	21.15	21.13	20.78	-0.26%	842
Apr 23, 2026	21.18	21.24	21.15	21.18	20.84	0.36%	4,027
Apr 22, 2026	21.18	21.21	21.18	21.11	20.76	-0.12%	775
Apr 21, 2026	21.18	21.30	21.11	21.13	20.79	-0.17%	4,901
Apr 20, 2026	21.29	21.29	21.19	21.17	20.82	0.12%	1,320
Apr 17, 2026	21.21	21.21	21.12	21.14	20.80	0.07%	1,776
Apr 16, 2026	21.11	21.14	21.11	21.13	20.78	0.31%	620
Apr 15, 2026	21.20	21.21	21.14	21.06	20.72	-0.57%	1,210
Apr 14, 2026	21.21	21.22	21.18	21.18	20.84	-0.05%	929
Apr 13, 2026	21.27	21.27	21.18	21.19	20.85	-	300
Apr 10, 2026	21.32	21.36	21.26	21.19	20.85	-0.40%	4,040
Apr 9, 2026	21.25	21.29	21.23	21.28	20.93	0.50%	1,025
Apr 8, 2026	21.29	21.36	21.27	21.29	20.82	1.12%	2,944
Apr 7, 2026	21.35	21.36	21.11	21.06	20.59	-0.57%	2,061
Apr 2, 2026	21.04	21.21	21.03	21.18	20.71	0.26%	1,772
Apr 1, 2026	21.15	21.15	21.10	21.12	20.66	0.69%	2,596