JPMorgan Equity Premium Income ETF JEPI
NYSEArca
$56,22-0,27 (-0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $56,22 | -0,48 % | $56,60 | $56,66 | $56,21 | 4,30M |
| 2026-09-29 | $56,49 | -0,04 % | $56,53 | $56,58 | $56,32 | 4,45M |
| 2026-09-28 | $56,51 | -0,44 % | $56,64 | $56,67 | $56,37 | 3,99M |
| 2026-09-25 | $56,76 | +0,41 % | $56,56 | $56,79 | $56,48 | 3,38M |
| 2026-09-24 | $56,53 | -0,09 % | $56,44 | $56,66 | $56,39 | 3,17M |
| 2026-09-23 | $56,58 | -0,28 % | $56,73 | $56,76 | $56,51 | 3,53M |
| 2026-09-22 | $56,74 | +0,16 % | $56,71 | $56,83 | $56,65 | 3,91M |
| 2026-09-21 | $56,65 | +0,73 % | $56,42 | $56,73 | $56,33 | 4,00M |
| 2026-09-18 | $56,24 | +0,02 % | $56,27 | $56,27 | $56,03 | 3,28M |
| 2026-09-17 | $56,23 | +0,54 % | $56,43 | $56,46 | $56,06 | 3,65M |
| 2026-09-16 | $55,93 | -0,46 % | $56,35 | $56,36 | $55,69 | 4,51M |
| 2026-09-15 | $56,19 | -0,57 % | $56,55 | $56,55 | $56,17 | 4,60M |
| 2026-09-14 | $56,51 | -0,25 % | $56,48 | $56,65 | $56,36 | 3,48M |
| 2026-09-11 | $56,65 | +0,69 % | $56,68 | $56,75 | $56,54 | 3,59M |
| 2026-09-10 | $56,26 | -0,50 % | $56,36 | $56,47 | $56,21 | 5,01M |
| 2026-09-09 | $56,54 | -0,58 % | $56,83 | $56,83 | $56,48 | 4,86M |
| 2026-09-08 | $56,87 | -0,61 % | $57,05 | $57,14 | $56,85 | 4,78M |
| 2026-09-04 | $57,22 | -0,37 % | $57,33 | $57,40 | $57,17 | 4,04M |
| 2026-09-03 | $57,43 | +0,42 % | $57,36 | $57,44 | $57,08 | 5,10M |
| 2026-09-02 | $57,19 | +0,33 % | $57,08 | $57,27 | $57,00 | 4,49M |
| 2026-09-01 | $57,00 | -0,87 % | $57,09 | $57,24 | $56,92 | 4,69M |
| 2026-08-31 | $57,50 | -0,50 % | $57,68 | $57,68 | $57,44 | 5,01M |
| 2026-08-28 | $57,79 | -0,10 % | $57,97 | $57,98 | $57,71 | 4,30M |
| 2026-08-27 | $57,85 | -0,53 % | $58,01 | $58,05 | $57,80 | 4,85M |
| 2026-08-26 | $58,16 | +0,03 % | $58,16 | $58,27 | $58,08 | 4,07M |
| 2026-08-25 | $58,14 | +0,09 % | $58,17 | $58,20 | $58,06 | 4,25M |
| 2026-08-24 | $58,09 | +0,29 % | $57,94 | $58,10 | $57,91 | 4,41M |
| 2026-08-21 | $57,92 | +0,35 % | $57,91 | $57,97 | $57,78 | 4,27M |
| 2026-08-20 | $57,72 | -0,41 % | $57,78 | $57,99 | $57,67 | 4,29M |
| 2026-08-19 | $57,96 | +0,22 % | $57,93 | $58,15 | $57,91 | 3,89M |
| 2026-08-18 | $57,83 | +0,09 % | $57,81 | $57,97 | $57,77 | 4,85M |
| 2026-08-17 | $57,78 | -0,41 % | $57,92 | $57,96 | $57,75 | 4,21M |
| 2026-08-14 | $58,02 | +0,17 % | $57,93 | $58,05 | $57,85 | 3,42M |
| 2026-08-13 | $57,92 | +0,14 % | $57,90 | $57,96 | $57,81 | 3,85M |
| 2026-08-12 | $57,84 | +0,09 % | $57,83 | $57,88 | $57,70 | 4,09M |
| 2026-08-11 | $57,79 | +0,26 % | $57,69 | $57,83 | $57,63 | 3,58M |
| 2026-08-10 | $57,64 | +0,10 % | $57,65 | $57,69 | $57,56 | 4,25M |
| 2026-08-07 | $57,58 | -0,02 % | $57,63 | $57,66 | $57,44 | 3,63M |
| 2026-08-06 | $57,59 | +0,14 % | $57,72 | $57,76 | $57,46 | 5,98M |
| 2026-08-05 | $57,51 | +0,28 % | $57,49 | $57,53 | $57,31 | 6,29M |
| 2026-08-04 | $57,35 | 0,00 % | $57,38 | $57,42 | $57,14 | 6,57M |
| 2026-08-03 | $57,35 | -0,14 % | $57,37 | $57,42 | $57,23 | 4,91M |
| 2026-07-31 | $57,43 | +0,33 % | $57,37 | $57,58 | $57,03 | 4,16M |
| 2026-07-30 | $57,24 | +0,56 % | $57,30 | $57,30 | $56,81 | 4,23M |
| 2026-07-29 | $56,92 | -0,97 % | $57,50 | $57,55 | $56,88 | 4,51M |
| 2026-07-28 | $57,48 | +0,68 % | $57,33 | $57,64 | $57,32 | 4,90M |
| 2026-07-27 | $57,09 | +0,51 % | $57,13 | $57,30 | $56,96 | 5,60M |
| 2026-07-24 | $56,80 | +0,67 % | $56,55 | $57,01 | $56,55 | 4,70M |
| 2026-07-23 | $56,42 | -0,41 % | $56,30 | $56,54 | $56,23 | 6,24M |
| 2026-07-22 | $56,65 | +0,05 % | $56,69 | $56,82 | $56,56 | 3,49M |
| 2026-07-21 | $56,62 | +0,41 % | $56,58 | $56,69 | $56,35 | 3,71M |
| 2026-07-20 | $56,39 | -0,28 % | $56,66 | $56,78 | $56,31 | 4,32M |
| 2026-07-17 | $56,55 | -0,75 % | $56,73 | $57,00 | $56,51 | 5,27M |
| 2026-07-16 | $56,98 | +0,64 % | $56,61 | $56,99 | $56,58 | 4,71M |
| 2026-07-15 | $56,62 | +0,07 % | $56,69 | $56,74 | $56,53 | 4,32M |
| 2026-07-14 | $56,58 | -0,32 % | $56,78 | $56,86 | $56,56 | 4,10M |
| 2026-07-13 | $56,76 | 0,00 % | $56,79 | $57,03 | $56,72 | 4,50M |
| 2026-07-10 | $56,76 | +0,23 % | $56,70 | $56,79 | $56,51 | 3,32M |
| 2026-07-09 | $56,63 | +0,19 % | $56,54 | $56,67 | $56,51 | 3,34M |
| 2026-07-08 | $56,52 | -0,60 % | $56,75 | $56,76 | $56,41 | 4,61M |
| 2026-07-07 | $56,86 | +0,19 % | $56,90 | $57,00 | $56,77 | 5,05M |
| 2026-07-06 | $56,75 | +0,07 % | $56,75 | $56,87 | $56,51 | 6,58M |
| 2026-07-02 | $56,71 | +1,05 % | $56,22 | $56,72 | $56,22 | 4,62M |
| 2026-07-01 | $56,12 | -0,64 % | $56,12 | $56,38 | $55,97 | 4,34M |
| 2026-06-30 | $56,48 | +0,07 % | $56,44 | $56,59 | $56,32 | 4,94M |
| 2026-06-29 | $56,44 | +0,50 % | $56,38 | $56,58 | $56,30 | 4,88M |
| 2026-06-26 | $56,16 | +0,16 % | $56,02 | $56,41 | $55,95 | 4,82M |
| 2026-06-25 | $56,07 | +0,02 % | $56,22 | $56,54 | $56,03 | 4,41M |
| 2026-06-24 | $56,06 | +0,41 % | $55,93 | $56,40 | $55,88 | 3,54M |
| 2026-06-23 | $55,83 | -0,43 % | $55,91 | $56,08 | $55,66 | 4,02M |
| 2026-06-22 | $56,07 | -0,05 % | $56,10 | $56,29 | $55,98 | 4,80M |
| 2026-06-18 | $56,10 | +0,20 % | $56,21 | $56,35 | $56,05 | 3,98M |
| 2026-06-17 | $55,99 | -0,99 % | $56,55 | $56,69 | $55,87 | 4,15M |
| 2026-06-16 | $56,55 | +0,32 % | $56,36 | $56,73 | $56,36 | 3,82M |
| 2026-06-15 | $56,37 | +0,59 % | $56,31 | $56,53 | $56,29 | 4,99M |
| 2026-06-12 | $56,04 | +0,43 % | $55,97 | $56,11 | $55,69 | 4,12M |
| 2026-06-11 | $55,80 | +0,92 % | $55,45 | $56,01 | $55,31 | 5,50M |
| 2026-06-10 | $55,29 | -0,91 % | $55,72 | $55,99 | $55,25 | 4,64M |
| 2026-06-09 | $55,80 | +0,81 % | $55,50 | $55,89 | $55,17 | 6,32M |
| 2026-06-08 | $55,35 | -0,31 % | $55,60 | $55,73 | $55,35 | 6,09M |
| 2026-06-05 | $55,52 | -0,34 % | $55,74 | $55,91 | $55,44 | 5,78M |
| 2026-06-04 | $55,71 | +0,54 % | $55,71 | $55,86 | $55,57 | 5,66M |
| 2026-06-03 | $55,41 | +0,14 % | $55,30 | $55,53 | $55,28 | 5,99M |
| 2026-06-02 | $55,33 | +0,02 % | $55,28 | $55,42 | $55,10 | 7,07M |
| 2026-06-01 | $55,32 | -1,28 % | $55,65 | $55,68 | $55,24 | 7,75M |
| 2026-05-29 | $56,04 | -0,28 % | $56,15 | $56,18 | $55,96 | 6,47M |
| 2026-05-28 | $56,20 | -0,14 % | $56,31 | $56,32 | $56,06 | 5,73M |
| 2026-05-27 | $56,28 | +0,11 % | $56,25 | $56,47 | $56,25 | 5,34M |
| 2026-05-26 | $56,22 | -0,20 % | $56,40 | $56,46 | $56,21 | 6,00M |
| 2026-05-22 | $56,33 | +0,45 % | $56,26 | $56,40 | $56,17 | 4,16M |