Skip to main content

JPM Equity Premium Income ETF (NY: JEPI )

54.39 -0.09 (-0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 54.41 54.46 54.27 54.39 2,869,103 -0.09(-0.17%)
Dec 07, 2023 54.44 54.51 54.36 54.48 3,338,313 +0.05(+0.09%)
Dec 06, 2023 54.54 54.54 54.37 54.43 3,257,316 +0.05(+0.09%)
Dec 05, 2023 54.52 54.58 54.34 54.38 3,334,837 -0.23(-0.42%)
Dec 04, 2023 54.41 54.63 54.41 54.61 3,142,950 +0.06(+0.11%)
Dec 01, 2023 54.38 54.55 54.38 54.55 3,573,973 +0.23(+0.42%)
Nov 30, 2023 54.14 54.34 54.06 54.32 3,250,361 +0.20(+0.37%)
Nov 29, 2023 54.26 54.26 54.07 54.12 3,643,748 -0.05(-0.09%)
Nov 28, 2023 54.26 54.28 54.10 54.17 3,417,826 -0.01(-0.02%)
Nov 27, 2023 54.30 54.31 54.16 54.18 4,816,485 -0.12(-0.22%)
Nov 24, 2023 54.20 54.30 54.18 54.30 1,532,890 +0.11(+0.20%)
Nov 22, 2023 54.10 54.21 54.07 54.19 3,930,407 +0.15(+0.28%)
Nov 21, 2023 53.90 54.08 53.90 54.04 3,374,622 +0.17(+0.31%)
Nov 20, 2023 53.93 53.93 53.81 53.87 3,228,504 -0.01(-0.02%)
Nov 17, 2023 53.91 53.93 53.83 53.88 2,635,268 +0.09(+0.17%)
Nov 16, 2023 53.81 53.89 53.78 53.79 2,915,353 -0.01(-0.02%)
Nov 15, 2023 53.86 53.86 53.74 53.80 3,080,029 -0.01(-0.02%)
Nov 14, 2023 53.79 53.87 53.72 53.81 4,092,046 +0.40(+0.74%)
Nov 13, 2023 53.35 53.47 53.29 53.42 2,485,299 +0.00(+0.00%)
Nov 10, 2023 53.08 53.44 52.99 53.42 2,587,637 +0.47(+0.88%)
Nov 09, 2023 53.30 53.34 52.95 52.95 4,216,248 -0.30(-0.56%)
Nov 08, 2023 53.27 53.32 53.06 53.25 3,288,552 +0.04(+0.07%)
Nov 07, 2023 53.16 53.32 53.10 53.21 3,066,517 -0.13(-0.24%)
Nov 06, 2023 53.32 53.34 53.17 53.34 3,275,914 +0.13(+0.24%)
Nov 03, 2023 53.24 53.34 53.13 53.21 5,814,283 +0.24(+0.45%)
Nov 02, 2023 52.55 52.97 52.55 52.97 3,574,809 +0.62(+1.18%)
Nov 01, 2023 51.97 52.37 51.94 52.35 3,742,440 +0.47(+0.90%)
Oct 31, 2023 51.51 51.92 51.40 51.89 3,521,728 +0.49(+0.96%)
Oct 30, 2023 51.08 51.52 51.02 51.40 3,342,522 +0.60(+1.18%)
Oct 27, 2023 51.28 51.34 50.67 50.79 4,883,012 -0.42(-0.83%)
Oct 26, 2023 51.50 51.67 51.19 51.22 4,295,982 -0.40(-0.78%)
Oct 25, 2023 51.97 51.97 51.50 51.62 4,370,391 -0.50(-0.96%)
Oct 24, 2023 51.99 52.24 51.84 52.12 3,533,187 +0.35(+0.69%)
Oct 23, 2023 51.80 52.22 51.64 51.77 3,189,679 -0.18(-0.34%)
Oct 20, 2023 52.34 52.48 51.94 51.95 3,451,511 -0.46(-0.88%)
Oct 19, 2023 52.86 52.97 52.32 52.41 4,211,694 -0.38(-0.73%)
Oct 18, 2023 53.30 53.30 52.74 52.80 3,070,315 -0.51(-0.96%)
Oct 17, 2023 53.05 53.47 53.02 53.31 2,942,475 +0.13(+0.24%)
Oct 16, 2023 52.93 53.29 52.90 53.18 3,227,994 +0.46(+0.88%)
Oct 13, 2023 52.87 53.05 52.50 52.72 3,485,512 -0.01(-0.02%)
Oct 12, 2023 53.06 53.09 52.51 52.73 3,438,875 -0.29(-0.54%)
Oct 11, 2023 52.94 53.01 52.73 53.01 2,744,771 +0.17(+0.32%)
Oct 10, 2023 52.62 53.03 52.58 52.84 3,318,923 +0.30(+0.56%)
Oct 09, 2023 52.08 52.57 52.03 52.55 2,538,108 +0.28(+0.53%)
Oct 06, 2023 51.62 52.48 51.41 52.27 4,835,544 +0.41(+0.80%)
Oct 05, 2023 52.04 52.09 51.59 51.86 4,271,519 -0.25(-0.47%)
Oct 04, 2023 51.77 52.11 51.56 52.11 6,119,509 +0.43(+0.84%)
Oct 03, 2023 51.99 52.21 51.57 51.67 7,693,966 -0.55(-1.06%)
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.