BIT:JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	22.19	22.27	22.18	22.27	-	0.36%	5,493
Oct 10, 2025	22.51	22.54	22.14	22.19	22.19	-1.25%	19,943
Oct 9, 2025	22.43	22.44	22.39	22.47	22.47	-0.33%	3,619
Oct 8, 2025	22.55	22.55	22.39	22.54	22.39	0.96%	10,977
Oct 7, 2025	22.32	22.43	22.30	22.33	22.18	-	5,822
Oct 6, 2025	22.25	22.37	22.22	22.33	22.18	0.65%	9,664
Oct 3, 2025	22.24	22.24	22.15	22.18	22.03	-0.18%	2,488
Oct 2, 2025	22.19	22.26	22.15	22.22	22.07	0.70%	5,598
Oct 1, 2025	21.88	22.10	21.88	22.07	21.92	0.23%	3,713
Sep 30, 2025	22.07	22.08	21.96	22.02	21.87	-0.20%	5,015
Sep 29, 2025	22.09	22.09	21.97	22.06	21.91	0.27%	6,208
Sep 26, 2025	22.06	22.06	21.95	22.00	21.85	0.05%	3,300
Sep 25, 2025	21.95	21.96	21.88	21.99	21.84	0.18%	6,992
Sep 24, 2025	21.91	21.99	21.86	21.95	21.80	0.11%	8,690
Sep 23, 2025	21.96	21.96	21.88	21.93	21.78	-0.11%	5,356
Sep 22, 2025	21.93	21.98	21.86	21.95	21.80	0.09%	1,311
Sep 19, 2025	21.88	21.93	21.83	21.93	21.78	0.50%	2,378
Sep 18, 2025	21.78	21.85	21.73	21.82	21.67	1.16%	2,552
Sep 17, 2025	21.64	21.65	21.59	21.57	21.43	-0.37%	3,544
Sep 16, 2025	21.78	21.78	21.65	21.65	21.51	-0.57%	2,325
Sep 15, 2025	21.74	21.80	21.69	21.78	21.63	0.18%	4,093
Sep 12, 2025	21.71	21.76	21.63	21.74	21.59	0.30%	2,943
Sep 11, 2025	21.74	21.76	21.65	21.67	21.53	-0.76%	4,939
Sep 10, 2025	21.90	21.90	21.81	21.84	21.54	0.60%	11,845
Sep 9, 2025	21.73	21.73	21.66	21.71	21.41	0.12%	4,220
Sep 8, 2025	21.71	21.71	21.64	21.68	21.38	0.56%	5,998
Sep 5, 2025	21.77	21.77	21.46	21.56	21.27	-0.23%	7,516
Sep 4, 2025	21.58	21.62	21.56	21.61	21.32	0.54%	5,410
Sep 3, 2025	21.51	21.55	21.45	21.50	21.20	1.20%	3,477
Sep 2, 2025	21.44	21.47	21.20	21.24	20.95	-0.98%	11,511
Sep 1, 2025	21.51	21.51	21.39	21.45	21.16	0.05%	4,327
Aug 29, 2025	21.71	21.71	21.39	21.44	21.15	-0.86%	6,881
Aug 28, 2025	21.60	21.66	21.56	21.63	21.33	-0.12%	6,130
Aug 27, 2025	21.67	21.70	21.62	21.65	21.35	0.72%	3,111
Aug 26, 2025	21.52	21.53	21.44	21.50	21.20	0.09%	7,539
Aug 25, 2025	21.47	21.50	21.38	21.48	21.18	0.35%	7,329
Aug 22, 2025	21.50	21.50	21.29	21.40	21.11	0.56%	5,384
Aug 21, 2025	21.37	21.38	21.25	21.28	20.99	0.50%	2,180
Aug 20, 2025	21.39	21.40	21.07	21.18	20.89	-1.26%	22,472
Aug 19, 2025	21.61	21.61	21.44	21.45	21.15	-0.49%	3,876
Aug 18, 2025	21.48	21.74	21.40	21.55	21.26	0.37%	8,078
Aug 14, 2025	21.56	21.56	21.46	21.47	21.18	-0.69%	6,807
Aug 13, 2025	21.70	21.70	21.62	21.62	21.12	-0.23%	12,513
Aug 12, 2025	21.68	21.72	21.59	21.67	21.17	-0.28%	15,156
Aug 11, 2025	21.62	21.73	21.59	21.73	21.22	0.98%	7,124
Aug 8, 2025	21.50	21.54	21.48	21.52	21.02	0.05%	3,189
Aug 7, 2025	21.42	21.56	21.42	21.51	21.01	0.89%	9,373
Aug 6, 2025	21.39	21.41	21.27	21.32	20.82	-0.14%	5,043
Aug 5, 2025	21.53	21.60	21.38	21.35	20.85	-0.19%	7,911
Aug 4, 2025	22.30	22.30	21.27	21.39	20.89	0.68%	5,570