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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	55.10	55.18	55.09	55.18	55.18	1,953,000
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
Feb 01, 2024	0.342 Dividend
Jan 31, 2024	51.76	51.84	51.42	51.43	49.49	3,500,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD90,879.45+695.41(+0.77%)

JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
90,879.45
+695.41(+0.77%)