BIT:JEPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.10	21.20	21.01	21.08	21.08	0.24%	4,091
Apr 27, 2026	21.05	21.10	21.03	21.03	21.03	-0.45%	3,805
Apr 24, 2026	21.17	21.17	21.15	21.13	21.13	-0.26%	842
Apr 23, 2026	21.18	21.24	21.15	21.18	21.18	0.36%	4,027
Apr 22, 2026	21.18	21.21	21.18	21.11	21.11	-0.12%	775
Apr 21, 2026	21.18	21.30	21.11	21.13	21.13	-0.17%	4,901
Apr 20, 2026	21.29	21.29	21.19	21.17	21.17	0.12%	1,320
Apr 17, 2026	21.21	21.21	21.12	21.14	21.14	0.07%	1,776
Apr 16, 2026	21.11	21.14	21.11	21.13	21.13	0.31%	620
Apr 15, 2026	21.20	21.21	21.14	21.06	21.06	-0.57%	1,210
Apr 14, 2026	21.21	21.22	21.18	21.18	21.18	-0.05%	929
Apr 13, 2026	21.27	21.27	21.18	21.19	21.19	-	300
Apr 10, 2026	21.32	21.36	21.26	21.19	21.19	-0.40%	4,040
Apr 9, 2026	21.25	21.29	21.23	21.28	21.28	-0.07%	1,025
Apr 8, 2026	21.29	21.36	21.27	21.29	21.17	1.12%	2,944
Apr 7, 2026	21.35	21.36	21.11	21.06	20.93	-0.57%	2,061
Apr 2, 2026	21.04	21.21	21.03	21.18	21.05	0.26%	1,772
Apr 1, 2026	21.15	21.15	21.10	21.12	21.00	0.69%	2,596
Mar 31, 2026	20.94	20.94	20.94	20.98	20.86	-0.29%	305
Mar 30, 2026	20.89	21.02	20.79	21.04	20.91	0.89%	3,165
Mar 27, 2026	20.93	20.93	20.93	20.85	20.73	-1.02%	293
Mar 26, 2026	21.06	21.14	20.97	21.07	20.94	-0.19%	4,114
Mar 25, 2026	21.28	21.28	21.19	21.11	20.98	0.17%	56
Mar 24, 2026	21.10	21.10	20.98	21.07	20.95	0.14%	278
Mar 23, 2026	20.86	21.20	20.78	21.04	20.92	0.19%	3,866
Mar 20, 2026	21.21	21.21	21.00	21.00	20.88	-0.38%	2,970
Mar 19, 2026	21.09	21.09	21.09	21.08	20.96	-1.43%	3
Mar 18, 2026	21.64	21.64	21.58	21.39	21.26	-1.00%	1,766
Mar 17, 2026	21.48	21.68	21.48	21.60	21.48	0.21%	673
Mar 16, 2026	21.55	21.64	21.55	21.56	21.43	-0.02%	1,163
Mar 13, 2026	21.49	21.58	21.49	21.56	21.44	0.44%	1,956
Mar 12, 2026	21.53	21.57	21.49	21.47	21.34	-0.76%	4,348
Mar 11, 2026	21.79	21.79	21.67	21.63	21.40	-0.48%	3,922
Mar 10, 2026	21.79	21.79	21.65	21.74	21.51	0.60%	1,100
Mar 9, 2026	21.51	21.51	21.37	21.61	21.38	-0.16%	450
Mar 6, 2026	21.83	21.90	21.64	21.64	21.41	-1.07%	4,558
Mar 5, 2026	21.97	21.98	21.94	21.88	21.65	-0.23%	1,796
Mar 4, 2026	21.94	21.96	21.86	21.93	21.70	0.30%	742
Mar 3, 2026	22.00	22.00	21.82	21.86	21.63	-0.59%	1,121
Mar 2, 2026	21.86	22.04	21.82	21.99	21.76	1.31%	2,232
Feb 27, 2026	21.73	21.73	21.73	21.71	21.48	0.02%	60
Feb 26, 2026	21.72	21.73	21.72	21.70	21.47	0.09%	188
Feb 25, 2026	21.74	21.79	21.68	21.68	21.45	0.12%	4,223
Feb 24, 2026	21.62	21.67	21.53	21.66	21.43	0.49%	8,102
Feb 23, 2026	21.62	21.79	21.55	21.55	21.32	-0.62%	8,912
Feb 20, 2026	21.76	21.76	21.67	21.69	21.46	0.05%	1,240
Feb 19, 2026	21.74	21.74	21.60	21.68	21.45	0.21%	1,129
Feb 18, 2026	21.62	21.69	21.62	21.63	21.40	0.32%	5,577
Feb 17, 2026	21.61	21.61	21.49	21.56	21.33	0.23%	1,122
Feb 16, 2026	21.62	21.62	21.55	21.51	21.28	-0.23%	1,478