JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 55.33 | 55.35 | 55.27 | 55.33 | 55.33 | 2,431,800 |
| Jun 17, 2024 | 55.23 | 55.32 | 55.16 | 55.28 | 55.28 | 2,979,800 |
| Jun 14, 2024 | 55.10 | 55.18 | 55.09 | 55.18 | 55.18 | 1,962,100 |
| Jun 13, 2024 | 55.19 | 55.20 | 55.03 | 55.16 | 55.16 | 2,151,700 |
| Jun 12, 2024 | 55.08 | 55.15 | 54.95 | 55.06 | 55.06 | 3,326,000 |
| Jun 11, 2024 | 54.54 | 54.76 | 54.46 | 54.76 | 54.76 | 1,887,900 |
| Jun 10, 2024 | 54.46 | 54.63 | 54.41 | 54.60 | 54.60 | 2,136,000 |
| Jun 07, 2024 | 54.46 | 54.59 | 54.38 | 54.49 | 54.49 | 1,826,700 |
| Jun 06, 2024 | 54.50 | 54.52 | 54.37 | 54.46 | 54.46 | 2,515,500 |
| Jun 05, 2024 | 54.24 | 54.42 | 54.08 | 54.42 | 54.42 | 3,711,900 |
| Jun 04, 2024 | 53.69 | 53.95 | 53.64 | 53.87 | 53.87 | 1,804,300 |
| Jun 03, 2024 | 53.96 | 53.96 | 53.41 | 53.78 | 53.78 | 3,392,900 |
| Jun 03, 2024 | 0.45 Dividend | |||||
| May 31, 2024 | 54.21 | 54.21 | 53.25 | 54.19 | 53.74 | 4,943,900 |
| May 30, 2024 | 54.47 | 54.47 | 53.97 | 54.08 | 53.63 | 3,482,800 |
| May 29, 2024 | 54.44 | 54.55 | 54.38 | 54.46 | 54.01 | 3,029,300 |
| May 28, 2024 | 54.45 | 54.56 | 54.38 | 54.55 | 54.10 | 3,074,600 |
| May 24, 2024 | 54.32 | 54.41 | 54.20 | 54.38 | 53.93 | 2,204,500 |
| May 23, 2024 | 54.52 | 54.53 | 54.08 | 54.21 | 53.76 | 2,792,000 |
| May 22, 2024 | 54.33 | 54.33 | 54.13 | 54.21 | 53.76 | 2,526,200 |
| May 21, 2024 | 54.23 | 54.28 | 54.15 | 54.27 | 53.82 | 1,974,700 |
| May 20, 2024 | 54.19 | 54.26 | 54.15 | 54.23 | 53.78 | 2,216,500 |
| May 17, 2024 | 54.14 | 54.14 | 54.02 | 54.12 | 53.67 | 1,911,400 |
| May 16, 2024 | 54.15 | 54.18 | 54.06 | 54.07 | 53.62 | 2,244,200 |
| May 15, 2024 | 53.97 | 54.11 | 53.82 | 54.09 | 53.64 | 2,591,500 |
| May 14, 2024 | 53.48 | 53.72 | 53.45 | 53.68 | 53.23 | 1,693,500 |
| May 13, 2024 | 53.63 | 53.63 | 53.41 | 53.52 | 53.08 | 1,780,200 |
| May 10, 2024 | 53.50 | 53.60 | 53.34 | 53.48 | 53.04 | 1,756,500 |
| May 09, 2024 | 53.36 | 53.40 | 53.17 | 53.37 | 52.93 | 1,997,700 |
| May 08, 2024 | 53.11 | 53.37 | 52.86 | 53.29 | 52.85 | 1,843,400 |
| May 07, 2024 | 53.24 | 53.38 | 53.19 | 53.26 | 52.82 | 2,458,600 |
| May 06, 2024 | 52.96 | 53.25 | 52.88 | 53.25 | 52.81 | 3,691,900 |
| May 03, 2024 | 52.52 | 52.79 | 52.47 | 52.75 | 52.31 | 2,877,000 |
| May 02, 2024 | 51.76 | 51.94 | 51.23 | 51.90 | 51.47 | 2,330,000 |
| May 01, 2024 | 51.50 | 52.21 | 51.19 | 51.32 | 50.89 | 3,223,600 |
| May 01, 2024 | 0.431 Dividend | |||||
| Apr 30, 2024 | 52.82 | 52.89 | 52.04 | 52.04 | 51.18 | 3,280,400 |
| Apr 29, 2024 | 52.94 | 52.98 | 52.59 | 52.88 | 52.01 | 3,800,800 |
| Apr 26, 2024 | 52.44 | 52.81 | 52.28 | 52.66 | 51.79 | 3,636,400 |
| Apr 25, 2024 | 51.46 | 52.08 | 51.21 | 51.94 | 51.08 | 2,494,700 |
| Apr 24, 2024 | 52.53 | 52.58 | 51.96 | 52.23 | 51.37 | 3,012,400 |
| Apr 23, 2024 | 51.60 | 52.21 | 51.54 | 52.10 | 51.24 | 3,126,700 |
| Apr 22, 2024 | 51.19 | 51.60 | 50.74 | 51.31 | 50.46 | 2,795,200 |
| Apr 19, 2024 | 51.76 | 51.76 | 50.65 | 50.84 | 50.00 | 6,968,000 |
| Apr 18, 2024 | 52.25 | 52.41 | 51.82 | 51.87 | 51.01 | 2,318,300 |
| Apr 17, 2024 | 52.90 | 52.92 | 52.01 | 52.11 | 51.25 | 2,425,300 |
| Apr 16, 2024 | 52.61 | 52.98 | 52.49 | 52.69 | 51.82 | 2,218,200 |
| Apr 15, 2024 | 53.65 | 53.80 | 52.00 | 52.61 | 51.74 | 5,725,900 |
| Apr 12, 2024 | 53.74 | 53.81 | 53.23 | 53.40 | 52.52 | 2,978,800 |
| Apr 11, 2024 | 53.70 | 54.17 | 53.40 | 54.11 | 53.22 | 2,043,000 |
| Apr 10, 2024 | 53.34 | 53.54 | 53.22 | 53.44 | 52.56 | 2,622,600 |
| Apr 09, 2024 | 53.89 | 53.91 | 53.28 | 53.79 | 52.90 | 2,126,000 |
| Apr 08, 2024 | 53.75 | 53.84 | 53.51 | 53.67 | 52.78 | 1,630,600 |
| Apr 05, 2024 | 53.26 | 53.84 | 53.17 | 53.59 | 52.70 | 2,211,000 |
| Apr 04, 2024 | 54.11 | 54.16 | 52.99 | 53.02 | 52.14 | 3,125,100 |
| Apr 03, 2024 | 53.38 | 53.89 | 53.35 | 53.68 | 52.79 | 3,021,400 |
| Apr 02, 2024 | 53.49 | 53.61 | 53.23 | 53.57 | 52.69 | 2,438,600 |
| Apr 01, 2024 | 54.08 | 54.10 | 53.74 | 53.93 | 53.04 | 3,211,100 |
| Apr 01, 2024 | 0.427 Dividend | |||||
| Mar 28, 2024 | 54.34 | 54.35 | 54.18 | 54.24 | 52.92 | 3,607,900 |
| Mar 27, 2024 | 54.36 | 54.39 | 54.03 | 54.29 | 52.97 | 2,870,200 |
| Mar 26, 2024 | 54.35 | 54.39 | 54.13 | 54.15 | 52.84 | 2,333,700 |
| Mar 25, 2024 | 54.23 | 54.31 | 54.07 | 54.20 | 52.89 | 2,163,900 |
| Mar 22, 2024 | 54.21 | 54.31 | 54.10 | 54.26 | 52.94 | 1,790,700 |
| Mar 21, 2024 | 54.39 | 54.47 | 54.13 | 54.17 | 52.86 | 3,054,000 |
| Mar 20, 2024 | 53.58 | 53.95 | 53.45 | 53.93 | 52.62 | 2,391,600 |
| Mar 19, 2024 | 53.22 | 53.53 | 52.96 | 53.49 | 52.19 | 2,273,100 |
| Mar 18, 2024 | 53.33 | 53.54 | 53.30 | 53.32 | 52.03 | 2,200,700 |
| Mar 15, 2024 | 53.26 | 53.26 | 52.81 | 52.91 | 51.63 | 2,212,000 |
| Mar 14, 2024 | 53.61 | 53.63 | 53.15 | 53.40 | 52.10 | 1,922,900 |
| Mar 13, 2024 | 53.65 | 53.66 | 53.36 | 53.46 | 52.16 | 1,886,000 |
| Mar 12, 2024 | 53.30 | 53.65 | 53.06 | 53.61 | 52.31 | 2,127,100 |
| Mar 11, 2024 | 53.16 | 53.20 | 52.85 | 53.05 | 51.76 | 2,538,600 |
| Mar 08, 2024 | 53.64 | 53.74 | 53.10 | 53.19 | 51.90 | 3,362,600 |
| Mar 07, 2024 | 53.24 | 53.56 | 53.21 | 53.51 | 52.21 | 2,320,800 |
| Mar 06, 2024 | 53.25 | 53.25 | 52.94 | 53.09 | 51.80 | 2,544,700 |
| Mar 05, 2024 | 53.15 | 53.15 | 52.64 | 52.81 | 51.53 | 3,619,400 |
| Mar 04, 2024 | 53.26 | 53.34 | 53.21 | 53.22 | 51.93 | 3,084,400 |
| Mar 01, 2024 | 53.03 | 53.28 | 52.97 | 53.26 | 51.97 | 3,232,500 |
| Mar 01, 2024 | 0.38 Dividend | |||||
| Feb 29, 2024 | 53.27 | 53.38 | 53.02 | 53.29 | 51.63 | 3,319,000 |
| Feb 28, 2024 | 53.04 | 53.08 | 52.91 | 52.97 | 51.32 | 2,707,200 |
| Feb 27, 2024 | 53.22 | 53.22 | 52.95 | 53.12 | 51.46 | 2,512,800 |
| Feb 26, 2024 | 53.12 | 53.20 | 53.00 | 53.03 | 51.37 | 2,795,400 |
| Feb 23, 2024 | 53.11 | 53.12 | 52.84 | 52.98 | 51.33 | 2,453,300 |
| Feb 22, 2024 | 52.85 | 53.02 | 52.71 | 52.98 | 51.33 | 2,917,600 |
| Feb 21, 2024 | 51.92 | 51.92 | 51.56 | 51.91 | 50.29 | 3,348,000 |
| Feb 20, 2024 | 52.23 | 52.28 | 51.79 | 52.06 | 50.43 | 2,612,000 |
| Feb 16, 2024 | 52.66 | 52.66 | 52.29 | 52.32 | 50.69 | 2,566,900 |
| Feb 15, 2024 | 52.63 | 52.63 | 52.36 | 52.55 | 50.91 | 2,189,800 |
| Feb 14, 2024 | 52.40 | 52.52 | 52.18 | 52.50 | 50.86 | 2,359,800 |
| Feb 13, 2024 | 52.07 | 52.27 | 51.93 | 52.12 | 50.49 | 2,403,100 |
| Feb 12, 2024 | 52.53 | 52.55 | 52.37 | 52.39 | 50.75 | 2,467,700 |
| Feb 09, 2024 | 52.37 | 52.52 | 52.32 | 52.49 | 50.85 | 2,397,100 |
| Feb 08, 2024 | 52.27 | 52.33 | 52.22 | 52.30 | 50.67 | 2,274,500 |
| Feb 07, 2024 | 52.07 | 52.26 | 52.00 | 52.22 | 50.59 | 2,610,100 |
| Feb 06, 2024 | 52.05 | 52.07 | 51.77 | 51.89 | 50.27 | 2,338,300 |
| Feb 05, 2024 | 51.95 | 52.01 | 51.77 | 51.96 | 50.34 | 2,854,200 |
| Feb 02, 2024 | 51.71 | 52.01 | 51.62 | 51.94 | 50.32 | 3,128,100 |
| Feb 01, 2024 | 51.31 | 51.52 | 51.16 | 51.49 | 49.88 | 2,599,700 |
| *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.