JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

59.43
+0.37 (0.62%)
NASDAQ · Last Trade: May 6th, 4:14 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/202658.9959.0958.9859.067,324,19059.06
5/04/202658.8458.9758.7358.837,075,58658.83
5/01/202658.7958.9258.7458.866,698,16558.86
4/30/202659.2159.3058.9559.279,201,22559.27
4/29/202659.0159.0758.8959.008,464,03159.00
4/28/202658.9259.0058.7758.937,288,84458.93
4/27/202659.0059.0858.9059.046,586,82959.04
4/24/202659.0359.0358.8758.996,133,28258.99
4/23/202658.8558.9658.6158.836,239,32858.83
4/22/202658.8458.9058.7558.895,930,19358.89
4/21/202658.7958.8358.5758.645,256,59958.64
4/20/202658.6358.6958.5758.674,706,00358.67
4/17/202658.6858.6958.5358.667,344,41158.66
4/16/202658.5558.5558.3758.535,482,96558.53
4/15/202658.4658.4958.3458.485,983,28458.48
4/14/202658.1558.3958.1458.385,799,11058.38
4/13/202657.4957.9957.4457.985,556,88057.98
4/10/202657.6657.7357.5057.623,917,64657.62
4/09/202657.1357.5257.0357.515,077,31457.51
4/08/202657.3157.4056.8757.106,782,67057.10
4/07/202655.6655.9455.1055.925,787,31155.92
4/06/202655.7956.0455.6155.927,421,90855.92
4/02/202654.6355.6654.4855.596,050,17355.59
4/01/202655.3255.8255.2255.526,923,99955.52
3/31/202654.3655.6254.3555.529,829,65654.96
3/30/202654.5854.6553.5153.778,077,19853.23
3/27/202654.9454.9554.0454.1310,987,82853.59
3/26/202656.0256.0855.1255.158,016,30654.59
3/25/202656.5056.6456.1456.355,559,25755.78
3/24/202656.1256.3855.8356.066,203,30555.50
3/23/202656.5256.9956.1556.3410,186,66355.77
3/20/202656.5656.5955.4355.767,511,64055.20
3/19/202656.4556.9356.1356.707,477,27156.13
3/18/202657.5057.5256.8056.826,149,07156.25
3/17/202657.5657.7457.4457.595,218,62257.01
3/16/202657.1357.5557.0957.265,507,83356.68
3/13/202657.1057.3956.4856.567,288,80355.99
3/12/202657.3557.4056.8356.869,004,93756.29
3/11/202657.7658.0257.4857.706,583,75657.12
3/10/202657.5858.0857.4457.628,603,62957.04
3/09/202656.3557.6756.1557.5810,957,77257.00
3/06/202656.9757.3656.7356.857,533,42256.28
3/05/202657.5057.9157.0957.647,267,85457.06
3/04/202657.3057.9357.2157.786,540,43457.20
3/03/202656.7057.2756.2257.099,502,30956.52
3/02/202656.8557.7356.7657.586,040,69857.00
2/27/202657.7458.1057.6358.047,456,81456.95
2/26/202658.6858.6957.7258.187,340,26657.09
2/25/202658.3258.7258.3158.704,825,71257.60
2/24/202657.6658.1857.4558.095,552,77457.00
2/23/202657.9858.0857.3457.567,017,19856.48
2/20/202657.4658.2757.3858.155,419,63357.06
2/19/202657.6757.8757.4657.694,270,89556.61
2/18/202657.5558.2257.4457.894,680,69756.80
2/17/202657.2457.7056.7757.475,765,67656.39
2/13/202657.4357.9157.0257.515,401,34656.43
2/12/202658.5858.7057.3557.446,614,60756.36
2/11/202658.7158.7757.9558.414,973,47057.31
2/10/202658.6558.7058.2358.284,303,38957.19
2/09/202657.8958.6557.6658.485,218,24557.38
2/06/202657.2458.1957.0758.056,102,24856.96