Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

56.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2024 56.10 56.24 56.05 56.20 2,782,873 +0.09(+0.16%)
Jul 01, 2024 56.49 56.50 56.06 56.11 3,172,219 -0.24(-0.43%)
Jun 28, 2024 56.49 56.56 56.26 56.35 2,492,629 -0.06(-0.11%)
Jun 27, 2024 56.42 56.47 56.29 56.41 2,586,449 +0.02(+0.04%)
Jun 26, 2024 56.36 56.45 56.22 56.39 2,330,950 -0.03(-0.05%)
Jun 25, 2024 56.62 56.62 56.32 56.42 3,139,360 -0.20(-0.35%)
Jun 24, 2024 56.46 56.74 56.42 56.62 2,880,691 +0.25(+0.44%)
Jun 21, 2024 56.25 56.37 56.19 56.37 2,151,984 +0.17(+0.30%)
Jun 20, 2024 56.05 56.25 56.02 56.20 3,322,434 +0.16(+0.28%)
Jun 18, 2024 55.99 56.08 55.99 56.04 2,657,976 +0.05(+0.09%)
Jun 17, 2024 55.85 56.02 55.75 55.99 2,701,422 +0.12(+0.21%)
Jun 14, 2024 55.89 55.92 55.71 55.87 2,748,017 -0.11(-0.20%)
Jun 13, 2024 56.00 56.01 55.83 55.98 2,861,422 -0.10(-0.18%)
Jun 12, 2024 56.32 56.33 55.98 56.08 3,505,078 -0.09(-0.16%)
Jun 11, 2024 56.21 56.21 55.97 56.17 2,050,223 -0.13(-0.23%)
Jun 10, 2024 56.17 56.30 56.06 56.30 2,187,320 +0.11(+0.19%)
Jun 07, 2024 56.21 56.42 56.14 56.19 2,160,060 -0.06(-0.11%)
Jun 06, 2024 56.17 56.31 56.13 56.25 2,524,372 +0.06(+0.11%)
Jun 05, 2024 56.14 56.21 55.85 56.19 3,495,839 +0.19(+0.34%)
Jun 04, 2024 55.84 56.06 55.78 56.00 2,735,631 +0.13(+0.23%)
Jun 03, 2024 56.16 56.16 55.60 55.87 3,624,491 -0.27(-0.48%)
May 31, 2024 55.69 56.17 55.50 56.14 3,035,343 +0.55(+1.00%)
May 30, 2024 55.52 55.62 55.41 55.59 3,019,295 -0.01(-0.02%)
May 29, 2024 55.78 55.78 55.56 55.60 3,056,345 -0.31(-0.55%)
May 28, 2024 56.22 56.22 55.82 55.90 3,445,947 -0.33(-0.58%)
May 24, 2024 56.33 56.33 56.18 56.23 2,285,561 +0.00(+0.00%)
May 23, 2024 56.62 56.62 56.19 56.23 3,077,371 -0.34(-0.59%)
May 22, 2024 56.53 56.64 56.49 56.57 2,732,222 +0.04(+0.07%)
May 21, 2024 56.61 56.62 56.47 56.53 2,360,336 -0.10(-0.17%)
May 20, 2024 56.68 56.71 56.58 56.62 2,367,991 -0.07(-0.12%)
May 17, 2024 56.63 56.70 56.51 56.69 2,542,063 +0.12(+0.21%)
May 16, 2024 56.62 56.64 56.55 56.58 2,989,011 +0.02(+0.04%)
May 15, 2024 56.50 56.57 56.45 56.56 3,028,549 +0.15(+0.26%)
May 14, 2024 56.38 56.41 56.23 56.41 2,998,192 +0.04(+0.07%)
May 13, 2024 56.48 56.52 56.32 56.37 2,168,995 -0.04(-0.07%)
May 10, 2024 56.36 56.46 56.36 56.41 2,005,105 +0.07(+0.12%)
May 09, 2024 56.08 56.34 56.07 56.34 2,697,127 +0.27(+0.48%)
May 08, 2024 55.96 56.09 55.96 56.07 2,470,935 +0.11(+0.19%)
May 07, 2024 55.74 56.00 55.74 55.96 2,603,458 +0.28(+0.50%)
May 06, 2024 55.58 55.69 55.49 55.69 3,439,540 +0.31(+0.55%)
May 03, 2024 55.38 55.43 55.14 55.38 3,656,782 +0.37(+0.66%)
May 02, 2024 55.04 55.13 54.63 55.01 2,656,691 +0.19(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.