JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

55.76
-0.94 (-1.66%)
NASDAQ · Last Trade: Mar 22nd, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202656.5656.5955.4355.767,511,64055.76
3/19/202656.4556.9356.1356.707,477,27156.70
3/18/202657.5057.5256.8056.826,149,07156.82
3/17/202657.5657.7457.4457.595,218,62257.59
3/16/202657.1357.5557.0957.265,507,83357.26
3/13/202657.1057.3956.4856.567,288,80356.56
3/12/202657.3557.4056.8356.869,004,93756.86
3/11/202657.7658.0257.4857.706,583,75657.70
3/10/202657.5858.0857.4457.628,603,62957.62
3/09/202656.3557.6756.1557.5810,957,77257.58
3/06/202656.9757.3656.7356.857,533,42256.85
3/05/202657.5057.9157.0957.647,267,85457.64
3/04/202657.3057.9357.2157.786,540,43457.78
3/03/202656.7057.2756.2257.099,502,30957.09
3/02/202656.8557.7356.7657.586,040,69857.58
2/27/202657.7458.1057.6358.047,456,81458.04
2/26/202658.6858.6957.7258.187,340,26658.18
2/25/202658.3258.7258.3158.704,825,71258.70
2/24/202657.6658.1857.4558.095,552,77458.09
2/23/202657.9858.0857.3457.567,017,19857.56
2/20/202657.4658.2757.3858.155,419,63358.15
2/19/202657.6757.8757.4657.694,270,89557.69
2/18/202657.5558.2257.4457.894,680,69757.89
2/17/202657.2457.7056.7757.475,765,67657.47
2/13/202657.4357.9157.0257.515,401,34657.51
2/12/202658.5858.7057.3557.446,614,60757.44
2/11/202658.7158.7757.9558.414,973,47058.41
2/10/202658.6558.7058.2358.284,303,38958.28
2/09/202657.8958.6557.6658.485,218,24558.48
2/06/202657.2458.1957.0758.056,102,24858.05
2/05/202657.2957.6256.7356.9310,407,24156.93
2/04/202658.5658.5557.2057.6810,535,07857.68
2/03/202659.5459.5658.1558.629,222,95658.62
2/02/202658.8359.5358.7859.385,889,55259.38
1/30/202659.7559.8859.2259.438,725,46758.96
1/29/202660.0160.0459.0359.8610,504,67559.39
1/28/202660.0660.1459.8759.965,226,06559.49
1/27/202659.7859.8959.5959.815,553,15959.34
1/26/202659.2459.6059.2059.465,346,47958.99
1/23/202659.0359.3958.9059.224,863,86858.76
1/22/202659.0559.1058.7559.024,392,32458.56
1/21/202658.0658.9357.9258.636,552,82758.17
1/20/202658.1458.4957.8457.928,493,76457.47
1/16/202659.2259.2258.7758.924,676,90658.46
1/15/202659.2459.2458.8458.894,026,50158.43
1/14/202658.9558.9958.3758.756,280,89958.29
1/13/202659.3059.3859.0159.174,256,77158.71
1/12/202658.8859.3458.8859.255,510,48558.79
1/09/202658.8459.2258.6359.166,481,62758.70
1/08/202658.8758.8958.4958.724,904,38758.26
1/07/202658.8759.1358.8358.935,241,55758.47
1/06/202658.5558.9158.5058.875,361,87858.41
1/05/202658.6258.6658.3358.446,565,76957.98
1/02/202658.5658.7557.8458.096,252,81357.63
12/31/202558.5958.6058.1158.125,021,04357.66
12/30/202559.1459.2759.0659.096,629,99458.06
12/29/202559.0859.2558.9759.166,037,06058.12
12/26/202559.3959.4259.2559.344,296,61258.30
12/24/202559.1659.3159.1259.292,746,92358.25
12/23/202558.8759.1758.8059.153,928,77758.11
12/22/202559.0059.0058.7358.893,719,01257.86