JPMorgan Equity Premium Income ETF JEPI
NYSEArca
$56.22-0.27 (-0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |