BIT:JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	23.03	23.15	23.03	23.13	23.13	0.02%	3,323
May 7, 2026	23.10	23.13	23.05	23.12	23.12	0.09%	13,755
May 6, 2026	23.06	23.13	23.01	23.10	23.10	0.20%	130,062
May 5, 2026	23.17	23.17	23.01	23.06	23.06	0.46%	31,979
May 4, 2026	22.91	23.03	22.91	22.95	22.95	0.72%	11,487
Apr 30, 2026	22.94	22.94	22.75	22.79	22.79	-0.35%	61,746
Apr 29, 2026	22.90	22.90	22.80	22.87	22.87	0.40%	63,923
Apr 28, 2026	22.87	22.87	22.71	22.78	22.78	-	29,191
Apr 27, 2026	22.76	22.78	22.69	22.78	22.78	-0.07%	8,586
Apr 24, 2026	22.87	22.87	22.75	22.79	22.79	0.11%	7,689
Apr 23, 2026	22.83	22.83	22.72	22.77	22.77	0.07%	9,428
Apr 22, 2026	22.72	22.76	22.65	22.75	22.75	0.73%	58,090
Apr 21, 2026	22.57	22.64	22.57	22.59	22.59	0.65%	64,923
Apr 20, 2026	22.55	22.61	22.44	22.44	22.44	-0.47%	6,590
Apr 17, 2026	22.55	22.55	22.43	22.55	22.55	0.20%	15,402
Apr 16, 2026	22.50	22.53	22.46	22.50	22.50	0.36%	11,537
Apr 15, 2026	22.42	22.47	22.40	22.42	22.42	0.31%	10,369
Apr 14, 2026	22.33	22.37	22.29	22.35	22.35	0.18%	10,611
Apr 13, 2026	22.26	22.33	22.21	22.31	22.31	0.31%	7,216
Apr 10, 2026	22.30	22.30	22.22	22.24	22.24	0.47%	5,877
Apr 9, 2026	22.19	22.19	22.08	22.14	22.14	-0.63%	5,304
Apr 8, 2026	22.47	22.49	22.20	22.28	22.09	2.34%	21,378
Apr 7, 2026	22.10	22.10	21.73	21.77	21.58	-0.16%	19,860
Apr 2, 2026	21.67	21.95	21.58	21.80	21.62	-0.27%	12,780
Apr 1, 2026	21.86	21.90	21.75	21.86	21.68	2.01%	8,268
Mar 31, 2026	21.30	21.45	21.27	21.43	21.25	0.47%	6,959
Mar 30, 2026	21.20	21.55	21.20	21.33	21.15	-0.02%	12,168
Mar 27, 2026	21.70	21.70	21.30	21.34	21.16	-1.77%	13,617
Mar 26, 2026	21.97	21.97	21.72	21.72	21.54	-1.25%	24,696
Mar 25, 2026	22.21	22.21	21.92	22.00	21.81	0.55%	19,176
Mar 24, 2026	22.05	22.05	21.78	21.88	21.69	0.11%	19,383
Mar 23, 2026	21.68	23.00	21.61	21.85	21.67	-0.32%	46,362
Mar 20, 2026	22.13	22.21	21.90	21.92	21.74	-0.70%	12,135
Mar 19, 2026	22.28	22.38	22.06	22.08	21.89	-1.52%	14,264
Mar 18, 2026	22.68	22.68	22.42	22.42	22.23	-0.40%	4,867
Mar 17, 2026	22.44	22.59	22.38	22.51	22.32	0.20%	4,476
Mar 16, 2026	22.53	22.53	22.38	22.46	22.27	0.63%	9,123
Mar 13, 2026	22.35	22.53	22.30	22.32	22.14	-0.04%	53,978
Mar 12, 2026	22.51	22.51	22.33	22.33	22.15	-1.24%	4,125
Mar 11, 2026	22.64	22.71	22.53	22.61	22.27	0.22%	10,839
Mar 10, 2026	22.57	22.64	22.47	22.56	22.22	1.28%	85,634
Mar 9, 2026	22.04	22.31	22.04	22.28	21.94	-0.34%	11,584
Mar 6, 2026	22.62	22.62	22.33	22.35	22.01	-1.02%	14,014
Mar 5, 2026	22.62	22.67	22.56	22.58	22.24	0.13%	9,383
Mar 4, 2026	22.29	22.54	22.29	22.55	22.21	1.33%	2,607
Mar 3, 2026	22.22	22.26	22.11	22.26	21.92	-0.09%	14,269
Mar 2, 2026	22.00	22.38	21.92	22.28	21.94	0.75%	14,407
Feb 27, 2026	22.22	22.22	21.98	22.11	21.77	-0.43%	10,538
Feb 26, 2026	22.39	22.45	22.10	22.21	21.87	-0.67%	30,772
Feb 25, 2026	22.20	22.39	22.20	22.36	22.02	0.70%	11,997