JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 56.95 | 56.95 | 56.65 | 56.75 | 56.75 | 3,117,700 |
| Jun 24, 2024 | 56.79 | 57.07 | 56.75 | 56.95 | 56.95 | 2,864,600 |
| Jun 21, 2024 | 56.58 | 56.70 | 56.52 | 56.70 | 56.70 | 2,139,400 |
| Jun 20, 2024 | 56.38 | 56.58 | 56.35 | 56.53 | 56.53 | 3,303,600 |
| Jun 18, 2024 | 56.32 | 56.41 | 56.27 | 56.37 | 56.37 | 2,642,400 |
| Jun 17, 2024 | 56.18 | 56.35 | 56.08 | 56.32 | 56.32 | 2,690,900 |
| Jun 14, 2024 | 56.22 | 56.25 | 56.04 | 56.20 | 56.20 | 2,732,000 |
| Jun 13, 2024 | 56.33 | 56.34 | 56.15 | 56.31 | 56.31 | 2,844,900 |
| Jun 12, 2024 | 56.65 | 56.66 | 56.31 | 56.41 | 56.41 | 3,485,900 |
| Jun 11, 2024 | 56.54 | 56.54 | 56.30 | 56.50 | 56.50 | 2,038,700 |
| Jun 10, 2024 | 56.50 | 56.63 | 56.38 | 56.63 | 56.63 | 2,174,700 |
| Jun 07, 2024 | 56.54 | 56.75 | 56.47 | 56.52 | 56.52 | 2,147,400 |
| Jun 06, 2024 | 56.50 | 56.64 | 56.46 | 56.58 | 56.58 | 2,510,200 |
| Jun 05, 2024 | 56.47 | 56.54 | 56.17 | 56.52 | 56.52 | 3,476,100 |
| Jun 04, 2024 | 56.17 | 56.39 | 56.11 | 56.33 | 56.33 | 2,720,900 |
| Jun 03, 2024 | 56.49 | 56.49 | 55.92 | 56.20 | 56.20 | 3,603,500 |
| Jun 03, 2024 | 0.36 Dividend | |||||
| May 31, 2024 | 56.37 | 56.86 | 56.18 | 56.83 | 56.47 | 2,998,500 |
| May 30, 2024 | 56.20 | 56.30 | 56.09 | 56.27 | 55.91 | 2,983,200 |
| May 29, 2024 | 56.46 | 56.46 | 56.24 | 56.28 | 55.92 | 3,020,200 |
| May 28, 2024 | 56.91 | 56.91 | 56.50 | 56.59 | 56.23 | 3,404,100 |
| May 24, 2024 | 57.02 | 57.03 | 56.87 | 56.92 | 56.56 | 2,257,000 |
| May 23, 2024 | 57.31 | 57.31 | 56.88 | 56.92 | 56.56 | 3,041,100 |
| May 22, 2024 | 57.22 | 57.34 | 57.18 | 57.26 | 56.90 | 2,700,800 |
| May 21, 2024 | 57.30 | 57.31 | 57.16 | 57.22 | 56.86 | 2,332,200 |
| May 20, 2024 | 57.38 | 57.41 | 57.27 | 57.32 | 56.96 | 2,339,600 |
| May 17, 2024 | 57.33 | 57.40 | 57.20 | 57.39 | 57.03 | 2,511,200 |
| May 16, 2024 | 57.32 | 57.34 | 57.24 | 57.27 | 56.91 | 2,953,300 |
| May 15, 2024 | 57.19 | 57.26 | 57.14 | 57.25 | 56.89 | 2,993,200 |
| May 14, 2024 | 57.07 | 57.10 | 56.92 | 57.10 | 56.74 | 2,962,100 |
| May 13, 2024 | 57.17 | 57.21 | 57.01 | 57.06 | 56.70 | 2,143,000 |
| May 10, 2024 | 57.05 | 57.15 | 57.05 | 57.10 | 56.74 | 1,980,800 |
| May 09, 2024 | 56.77 | 57.03 | 56.76 | 57.03 | 56.67 | 2,664,700 |
| May 08, 2024 | 56.65 | 56.78 | 56.65 | 56.76 | 56.40 | 2,443,300 |
| May 07, 2024 | 56.42 | 56.69 | 56.42 | 56.65 | 56.29 | 2,572,500 |
| May 06, 2024 | 56.26 | 56.37 | 56.17 | 56.37 | 56.01 | 3,398,200 |
| May 03, 2024 | 56.06 | 56.11 | 55.82 | 56.06 | 55.70 | 3,612,400 |
| May 02, 2024 | 55.72 | 55.81 | 55.31 | 55.69 | 55.34 | 2,624,700 |
| May 01, 2024 | 55.59 | 56.06 | 55.38 | 55.50 | 55.15 | 3,108,500 |
| May 01, 2024 | 0.326 Dividend | |||||
| Apr 30, 2024 | 56.40 | 56.45 | 55.93 | 55.93 | 55.25 | 2,681,900 |
| Apr 29, 2024 | 56.39 | 56.49 | 56.20 | 56.44 | 55.76 | 3,324,600 |
| Apr 26, 2024 | 56.21 | 56.42 | 56.10 | 56.28 | 55.60 | 2,284,300 |
| Apr 25, 2024 | 55.94 | 56.24 | 55.65 | 56.11 | 55.43 | 3,135,100 |
| Apr 24, 2024 | 56.52 | 56.52 | 56.20 | 56.42 | 55.74 | 3,164,600 |
| Apr 23, 2024 | 56.12 | 56.48 | 56.08 | 56.36 | 55.68 | 3,801,100 |
| Apr 22, 2024 | 55.69 | 56.21 | 55.57 | 55.92 | 55.24 | 3,117,500 |
| Apr 19, 2024 | 55.47 | 55.66 | 55.30 | 55.45 | 54.78 | 3,188,900 |
| Apr 18, 2024 | 55.68 | 55.81 | 55.35 | 55.47 | 54.80 | 2,849,600 |
| Apr 17, 2024 | 55.83 | 55.87 | 55.31 | 55.58 | 54.91 | 3,015,300 |
| Apr 16, 2024 | 55.80 | 55.95 | 55.57 | 55.70 | 55.02 | 3,554,800 |
| Apr 15, 2024 | 56.55 | 56.67 | 55.60 | 55.69 | 55.01 | 4,202,600 |
| Apr 12, 2024 | 56.58 | 56.60 | 56.01 | 56.20 | 55.52 | 4,542,700 |
| Apr 11, 2024 | 56.87 | 56.94 | 56.43 | 56.81 | 56.12 | 4,960,400 |
| Apr 10, 2024 | 56.77 | 56.89 | 56.50 | 56.68 | 55.99 | 4,380,800 |
| Apr 09, 2024 | 57.25 | 57.32 | 56.80 | 57.21 | 56.52 | 2,899,400 |
| Apr 08, 2024 | 57.14 | 57.23 | 57.08 | 57.20 | 56.51 | 2,266,000 |
| Apr 05, 2024 | 56.81 | 57.22 | 56.73 | 57.07 | 56.38 | 4,017,400 |
| Apr 04, 2024 | 57.26 | 57.40 | 56.60 | 56.69 | 56.00 | 4,162,200 |
| Apr 03, 2024 | 57.08 | 57.26 | 57.03 | 57.09 | 56.40 | 3,594,700 |
| Apr 02, 2024 | 57.14 | 57.19 | 57.00 | 57.15 | 56.46 | 5,139,600 |
| Apr 01, 2024 | 57.54 | 57.62 | 57.23 | 57.27 | 56.58 | 3,407,900 |
| Apr 01, 2024 | 0.345 Dividend | |||||
| Mar 28, 2024 | 57.80 | 57.94 | 57.79 | 57.86 | 56.82 | 3,761,900 |
| Mar 27, 2024 | 57.58 | 57.77 | 57.51 | 57.77 | 56.73 | 2,834,900 |
| Mar 26, 2024 | 57.52 | 57.52 | 57.40 | 57.42 | 56.39 | 2,875,100 |
| Mar 25, 2024 | 57.51 | 57.57 | 57.37 | 57.38 | 56.35 | 2,943,700 |
| Mar 22, 2024 | 57.68 | 57.68 | 57.46 | 57.46 | 56.42 | 2,780,500 |
| Mar 21, 2024 | 57.58 | 57.67 | 57.48 | 57.62 | 56.58 | 3,384,100 |
| Mar 20, 2024 | 57.40 | 57.55 | 57.30 | 57.55 | 56.51 | 3,339,000 |
| Mar 19, 2024 | 57.17 | 57.40 | 57.14 | 57.40 | 56.37 | 2,748,200 |
| Mar 18, 2024 | 57.13 | 57.27 | 57.09 | 57.15 | 56.12 | 2,545,400 |
| Mar 15, 2024 | 57.15 | 57.20 | 56.93 | 56.98 | 55.95 | 3,076,100 |
| Mar 14, 2024 | 57.47 | 57.47 | 57.11 | 57.33 | 56.30 | 3,152,900 |
| Mar 13, 2024 | 57.32 | 57.45 | 57.26 | 57.37 | 56.34 | 4,887,100 |
| Mar 12, 2024 | 57.14 | 57.35 | 57.09 | 57.29 | 56.26 | 2,976,400 |
| Mar 11, 2024 | 57.03 | 57.12 | 56.83 | 57.09 | 56.06 | 3,904,400 |
| Mar 08, 2024 | 57.16 | 57.16 | 56.97 | 57.10 | 56.07 | 3,487,000 |
| Mar 07, 2024 | 57.06 | 57.17 | 57.05 | 57.14 | 56.11 | 3,426,500 |
| Mar 06, 2024 | 56.90 | 57.07 | 56.88 | 56.99 | 55.96 | 3,715,900 |
| Mar 05, 2024 | 56.89 | 56.99 | 56.63 | 56.77 | 55.75 | 3,671,200 |
| Mar 04, 2024 | 56.81 | 56.90 | 56.74 | 56.89 | 55.87 | 3,914,100 |
| Mar 01, 2024 | 56.74 | 56.83 | 56.62 | 56.82 | 55.80 | 3,836,000 |
| Mar 01, 2024 | 0.301 Dividend | |||||
| Feb 29, 2024 | 57.05 | 57.07 | 56.92 | 56.97 | 55.65 | 3,741,700 |
| Feb 28, 2024 | 56.86 | 56.99 | 56.83 | 56.95 | 55.63 | 3,158,300 |
| Feb 27, 2024 | 56.97 | 56.99 | 56.82 | 56.90 | 55.58 | 3,293,600 |
| Feb 26, 2024 | 56.90 | 56.97 | 56.82 | 56.92 | 55.60 | 3,080,500 |
| Feb 23, 2024 | 56.76 | 56.92 | 56.72 | 56.88 | 55.56 | 3,419,600 |
| Feb 22, 2024 | 56.63 | 56.80 | 56.54 | 56.76 | 55.44 | 4,149,800 |
| Feb 21, 2024 | 56.26 | 56.50 | 56.22 | 56.50 | 55.19 | 3,286,300 |
| Feb 20, 2024 | 56.22 | 56.38 | 56.20 | 56.26 | 54.95 | 3,685,900 |
| Feb 16, 2024 | 56.32 | 56.41 | 56.20 | 56.23 | 54.93 | 3,694,800 |
| Feb 15, 2024 | 56.25 | 56.37 | 56.21 | 56.35 | 55.04 | 4,376,700 |
| Feb 14, 2024 | 56.03 | 56.17 | 55.98 | 56.17 | 54.87 | 3,214,400 |
| Feb 13, 2024 | 55.92 | 56.09 | 55.70 | 55.86 | 54.56 | 3,906,900 |
| Feb 12, 2024 | 56.19 | 56.19 | 56.06 | 56.15 | 54.85 | 3,035,000 |
| Feb 09, 2024 | 56.22 | 56.22 | 56.08 | 56.15 | 54.85 | 3,484,100 |
| Feb 08, 2024 | 56.13 | 56.17 | 56.09 | 56.13 | 54.83 | 3,360,900 |
| Feb 07, 2024 | 56.07 | 56.28 | 56.06 | 56.15 | 54.85 | 3,706,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.