Canada markets closed

JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
55.18+0.02 (+0.04%)
At close: 04:00PM EDT
55.25 +0.07 (+0.13%)
After hours: 07:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202455.1055.1855.0955.1855.181,953,000
Jun 13, 202455.1955.2055.0355.1655.162,151,700
Jun 12, 202455.0855.1554.9555.0655.063,326,000
Jun 11, 202454.5454.7654.4654.7654.761,887,900
Jun 10, 202454.4654.6354.4154.6054.602,136,000
Jun 07, 202454.4654.5954.3854.4954.491,826,700
Jun 06, 202454.5054.5254.3754.4654.462,515,500
Jun 05, 202454.2454.4254.0854.4254.423,711,900
Jun 04, 202453.6953.9553.6453.8753.871,804,300
Jun 03, 202453.9653.9653.4153.7853.783,392,900
Jun 03, 20240.45 Dividend
May 31, 202454.2154.2153.2554.1953.744,943,900
May 30, 202454.4754.4753.9754.0853.633,482,800
May 29, 202454.4454.5554.3854.4654.013,029,300
May 28, 202454.4554.5654.3854.5554.103,074,600
May 24, 202454.3254.4154.2054.3853.932,204,500
May 23, 202454.5254.5354.0854.2153.762,792,000
May 22, 202454.3354.3354.1354.2153.762,526,200
May 21, 202454.2354.2854.1554.2753.821,974,700
May 20, 202454.1954.2654.1554.2353.782,216,500
May 17, 202454.1454.1454.0254.1253.671,911,400
May 16, 202454.1554.1854.0654.0753.622,244,200
May 15, 202453.9754.1153.8254.0953.642,591,500
May 14, 202453.4853.7253.4553.6853.231,693,500
May 13, 202453.6353.6353.4153.5253.081,780,200
May 10, 202453.5053.6053.3453.4853.041,756,500
May 09, 202453.3653.4053.1753.3752.931,997,700
May 08, 202453.1153.3752.8653.2952.851,843,400
May 07, 202453.2453.3853.1953.2652.822,458,600
May 06, 202452.9653.2552.8853.2552.813,691,900
May 03, 202452.5252.7952.4752.7552.312,877,000
May 02, 202451.7651.9451.2351.9051.472,330,000
May 01, 202451.5052.2151.1951.3250.893,223,600
May 01, 20240.431 Dividend
Apr 30, 202452.8252.8952.0452.0451.183,280,400
Apr 29, 202452.9452.9852.5952.8852.013,800,800
Apr 26, 202452.4452.8152.2852.6651.793,636,400
Apr 25, 202451.4652.0851.2151.9451.082,494,700
Apr 24, 202452.5352.5851.9652.2351.373,012,400
Apr 23, 202451.6052.2151.5452.1051.243,126,700
Apr 22, 202451.1951.6050.7451.3150.462,795,200
Apr 19, 202451.7651.7650.6550.8450.006,968,000
Apr 18, 202452.2552.4151.8251.8751.012,318,300
Apr 17, 202452.9052.9252.0152.1151.252,425,300
Apr 16, 202452.6152.9852.4952.6951.822,218,200
Apr 15, 202453.6553.8052.0052.6151.745,725,900
Apr 12, 202453.7453.8153.2353.4052.522,978,800
Apr 11, 202453.7054.1753.4054.1153.222,043,000
Apr 10, 202453.3453.5453.2253.4452.562,622,600
Apr 09, 202453.8953.9153.2853.7952.902,126,000
Apr 08, 202453.7553.8453.5153.6752.781,630,600
Apr 05, 202453.2653.8453.1753.5952.702,211,000
Apr 04, 202454.1154.1652.9953.0252.143,125,100
Apr 03, 202453.3853.8953.3553.6852.793,021,400
Apr 02, 202453.4953.6153.2353.5752.692,438,600
Apr 01, 202454.0854.1053.7453.9353.043,211,100
Apr 01, 20240.427 Dividend
Mar 28, 202454.3454.3554.1854.2452.923,607,900
Mar 27, 202454.3654.3954.0354.2952.972,870,200
Mar 26, 202454.3554.3954.1354.1552.842,333,700
Mar 25, 202454.2354.3154.0754.2052.892,163,900
Mar 22, 202454.2154.3154.1054.2652.941,790,700
Mar 21, 202454.3954.4754.1354.1752.863,054,000
Mar 20, 202453.5853.9553.4553.9352.622,391,600
Mar 19, 202453.2253.5352.9653.4952.192,273,100
Mar 18, 202453.3353.5453.3053.3252.032,200,700
Mar 15, 202453.2653.2652.8152.9151.632,212,000
Mar 14, 202453.6153.6353.1553.4052.101,922,900
Mar 13, 202453.6553.6653.3653.4652.161,886,000
Mar 12, 202453.3053.6553.0653.6152.312,127,100
Mar 11, 202453.1653.2052.8553.0551.762,538,600
Mar 08, 202453.6453.7453.1053.1951.903,362,600
Mar 07, 202453.2453.5653.2153.5152.212,320,800
Mar 06, 202453.2553.2552.9453.0951.802,544,700
Mar 05, 202453.1553.1552.6452.8151.533,619,400
Mar 04, 202453.2653.3453.2153.2251.933,084,400
Mar 01, 202453.0353.2852.9753.2651.973,232,500
Mar 01, 20240.38 Dividend
Feb 29, 202453.2753.3853.0253.2951.633,319,000
Feb 28, 202453.0453.0852.9152.9751.322,707,200
Feb 27, 202453.2253.2252.9553.1251.462,512,800
Feb 26, 202453.1253.2053.0053.0351.372,795,400
Feb 23, 202453.1153.1252.8452.9851.332,453,300
Feb 22, 202452.8553.0252.7152.9851.332,917,600
Feb 21, 202451.9251.9251.5651.9150.293,348,000
Feb 20, 202452.2352.2851.7952.0650.432,612,000
Feb 16, 202452.6652.6652.2952.3250.692,566,900
Feb 15, 202452.6352.6352.3652.5550.912,189,800
Feb 14, 202452.4052.5252.1852.5050.862,359,800
Feb 13, 202452.0752.2751.9352.1250.492,403,100
Feb 12, 202452.5352.5552.3752.3950.752,467,700
Feb 09, 202452.3752.5252.3252.4950.852,397,100
Feb 08, 202452.2752.3352.2252.3050.672,274,500
Feb 07, 202452.0752.2652.0052.2250.592,610,100
Feb 06, 202452.0552.0751.7751.8950.272,338,300
Feb 05, 202451.9552.0151.7751.9650.342,854,200
Feb 02, 202451.7152.0151.6251.9450.323,128,100
Feb 01, 202451.3151.5251.1651.4949.882,599,700
Feb 01, 20240.342 Dividend
Jan 31, 202451.7651.8451.4251.4349.493,500,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...