JPMorgan Equity Premium Income ETF (JEPI)

58.05
-0.13 (-0.23%)
NYSE · Last Trade: Mar 11th, 10:58 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For JPMorgan Equity Premium Income ETF (JEPI)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/202658.3858.7258.0758.195,692,26958.19
3/09/202657.6258.4957.2658.387,821,28258.38
3/06/202658.1258.2557.6958.096,030,28258.09
3/05/202658.8558.9558.2458.627,232,84058.62
3/04/202658.9759.1958.7059.086,059,84659.08
3/03/202658.6759.0358.1258.837,036,96858.83
3/02/202659.1459.5859.0359.384,867,85659.38
2/27/202659.2959.9059.2959.885,019,44159.88
2/26/202659.5959.6759.2659.595,119,58859.59
2/25/202659.5859.6059.3159.514,496,53159.51
2/24/202659.1559.5059.0859.455,432,00159.45
2/23/202659.3659.5558.9759.156,487,49259.15
2/20/202659.1959.5859.0959.494,613,43359.49
2/19/202659.2459.3059.0359.264,675,77059.26
2/18/202659.4059.4659.1759.334,268,98759.33
2/17/202659.2459.4758.8659.205,301,37059.20
2/13/202659.0559.6058.9859.315,642,16859.31
2/12/202659.4759.7258.9859.017,060,04559.01
2/11/202659.3959.4059.0559.274,672,86959.27
2/10/202659.1359.4059.1159.214,951,16159.21
2/09/202659.0459.1158.8559.065,074,05259.06
2/06/202658.5059.1758.5059.115,977,38059.11
2/05/202658.4558.5858.1758.246,351,19158.24
2/04/202658.4058.7058.3358.586,860,01258.58
2/03/202658.3558.5157.9658.266,092,16358.26
2/02/202658.1758.4958.0858.425,278,29758.42
1/30/202658.4858.5958.1658.566,366,40558.22
1/29/202658.5658.6358.2158.555,066,85058.21
1/28/202658.5158.5958.3558.424,160,76858.08
1/27/202658.6158.6358.4458.594,949,52958.25
1/26/202658.4458.6858.4358.614,125,78858.27
1/23/202658.3058.3958.2158.384,613,48958.04
1/22/202658.3958.5158.2358.344,140,39658.00
1/21/202657.7858.3257.7058.196,241,02357.85
1/20/202657.8958.0357.5457.627,823,63357.28
1/16/202658.4558.5058.2958.414,556,30958.07
1/15/202658.4658.5558.3558.435,291,34158.09
1/14/202658.1658.3658.0758.345,313,17858.00
1/13/202658.2858.3258.1058.254,413,43557.91
1/12/202658.1458.3158.0558.304,600,10257.96
1/09/202658.1058.3258.1058.254,458,84257.91
1/08/202657.7158.1057.6258.045,449,29757.70
1/07/202658.0058.1257.7257.768,859,79357.42
1/06/202657.4658.0257.4057.956,197,42457.61
1/05/202657.3357.5757.2757.477,725,28857.13
1/02/202657.3857.3857.0457.327,480,47556.98
12/31/202557.5757.5757.2257.244,299,88856.90
12/30/202558.0158.0457.9157.985,100,04557.21
12/29/202558.0058.0657.9157.984,653,25457.21
12/26/202558.0058.0257.8858.023,634,19357.25
12/24/202557.8558.0157.8357.972,459,30557.20
12/23/202557.7557.8357.7257.825,042,90657.06
12/22/202557.6657.8057.5757.764,761,83357.00
12/19/202557.4257.6957.4057.544,107,47256.78
12/18/202557.4757.7057.3057.416,620,97356.65
12/17/202557.5657.6657.2157.246,219,68756.48
12/16/202557.7757.7957.3557.525,481,47156.76
12/15/202557.8957.9057.5857.775,130,61657.01
12/12/202557.8557.9757.5857.734,776,38456.97
12/11/202557.3857.8057.3857.794,007,34657.03