JPMorgan Equity Premium Income ETF (JEPI)

Last Price57.33

Change-0.06 (-0.10%)

NYSE · Last Trade: Nov 4th, 3:38 AM EST

Quote News Press Releases Chart Historical

Historical Prices For JPMorgan Equity Premium Income ETF (JEPI)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	57.34	57.58	57.27	57.33	3,928,281	57.33
11/02/2026	57.34	57.78	57.34	57.39	4,707,160	57.39
10/30/2026	57.83	57.94	57.35	57.56	5,307,497	57.21
10/29/2026	57.55	57.93	57.51	57.93	4,814,402	57.58
10/28/2026	57.30	57.55	57.23	57.45	3,878,376	57.10
10/27/2026	57.13	57.26	57.00	57.23	3,148,675	56.89
10/26/2026	56.97	57.23	56.96	57.08	3,566,442	56.74
10/23/2026	57.00	57.07	56.76	56.85	3,991,670	56.51
10/22/2026	57.12	57.31	56.97	57.29	4,342,173	56.94
10/21/2026	57.33	57.41	57.20	57.35	3,058,889	57.00
10/20/2026	57.20	57.51	57.13	57.36	3,763,980	57.01
10/19/2026	57.11	57.20	57.03	57.06	4,245,432	56.72
10/16/2026	57.26	57.46	56.89	57.04	5,362,761	56.70
10/15/2026	57.00	57.22	56.99	57.16	4,590,315	56.82
10/14/2026	56.85	56.91	56.70	56.87	4,557,140	56.53
10/13/2026	57.00	57.02	56.79	56.93	3,633,430	56.59
10/12/2026	56.79	57.00	56.77	56.96	3,735,309	56.62
10/09/2026	56.70	56.80	56.68	56.77	3,396,434	56.43
10/08/2026	56.38	56.70	56.35	56.67	3,825,812	56.33
10/07/2026	56.40	56.52	56.32	56.45	4,274,741	56.11
10/06/2026	56.37	56.56	56.34	56.54	6,148,000	56.20
10/05/2026	56.09	56.36	55.99	56.29	5,147,137	55.95
10/02/2026	56.18	56.24	55.98	56.10	4,909,623	55.76
10/01/2026	56.00	56.04	55.66	55.93	4,699,890	55.59
9/30/2026	56.60	56.66	56.21	56.22	4,302,061	55.54
9/29/2026	56.53	56.58	56.32	56.49	4,443,870	55.81
9/28/2026	56.64	56.67	56.37	56.51	3,991,020	55.83
9/25/2026	56.56	56.79	56.48	56.76	3,385,239	56.08
9/24/2026	56.44	56.66	56.39	56.53	3,175,003	55.85
9/23/2026	56.73	56.76	56.51	56.58	3,535,858	55.90
9/22/2026	56.71	56.83	56.65	56.74	3,914,778	56.06
9/21/2026	56.42	56.73	56.33	56.65	3,985,385	55.97
9/18/2026	56.27	56.27	56.03	56.24	3,286,097	55.56
9/17/2026	56.43	56.46	56.06	56.23	3,652,362	55.55
9/16/2026	56.35	56.36	55.69	55.93	4,506,950	55.26
9/15/2026	56.55	56.55	56.17	56.19	4,602,548	55.51
9/14/2026	56.48	56.65	56.36	56.51	3,474,066	55.83
9/11/2026	56.68	56.75	56.54	56.65	3,596,945	55.97
9/10/2026	56.36	56.47	56.21	56.26	5,013,826	55.58
9/09/2026	56.83	56.83	56.48	56.54	4,863,889	55.86
9/08/2026	57.05	57.14	56.84	56.87	4,785,411	56.18
9/04/2026	57.33	57.40	57.17	57.22	4,041,308	56.53
9/03/2026	57.36	57.44	57.08	57.43	5,105,168	56.74
9/02/2026	57.08	57.27	57.00	57.19	4,496,493	56.50
9/01/2026	57.09	57.24	56.92	57.00	4,694,015	56.31
8/31/2026	57.68	57.68	57.44	57.50	5,009,300	56.44
8/28/2026	57.97	57.98	57.71	57.79	4,301,652	56.72
8/27/2026	58.01	58.05	57.80	57.85	4,844,575	56.78
8/26/2026	58.16	58.27	58.08	58.16	4,061,940	57.09
8/25/2026	58.17	58.20	58.06	58.14	4,250,863	57.07
8/24/2026	57.94	58.10	57.91	58.09	4,416,588	57.02
8/21/2026	57.91	57.97	57.78	57.92	4,275,703	56.85
8/20/2026	57.78	57.98	57.67	57.72	4,285,787	56.66
8/19/2026	57.93	58.16	57.91	57.96	3,886,822	56.89
8/18/2026	57.81	57.97	57.77	57.83	4,890,780	56.76
8/17/2026	57.92	57.96	57.75	57.78	4,206,940	56.71
8/14/2026	57.93	58.05	57.85	58.02	3,422,239	56.95
8/13/2026	57.90	57.96	57.81	57.92	3,848,386	56.85
8/12/2026	57.83	57.88	57.70	57.84	4,073,295	56.77
8/11/2026	57.69	57.83	57.63	57.79	3,578,705	56.72
8/10/2026	57.65	57.70	57.55	57.64	4,254,444	56.58
8/07/2026	57.63	57.66	57.44	57.58	3,625,716	56.52
8/06/2026	57.72	57.76	57.46	57.59	5,981,001	56.53
8/05/2026	57.48	57.53	57.30	57.51	6,288,089	56.45
8/04/2026	57.38	57.42	57.14	57.35	6,565,284	56.29