JPMorgan Nasdaq Equity Premium Income ETF (JEPQ) Historical Stock Data
52.77 ↑0.11 (0.21%)
As of April 29, 2024, 2:39pm EST.
Historical Data
In the past 30 trading days, JEPQ is down -0.17% a day on average. There have been 13 days where JPMorgan Nasdaq Equity Premium Income ETF closed green and 17 days where JEPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 52.44 | 52.66 | ↑$0.22 (0.42%) | 52.28 | 52.81 | 3.63M |
| 2024-04-25 | 51.45 | 51.94 | ↑$0.49 (0.95%) | 51.21 | 52.08 | 2.47M |
| 2024-04-24 | 52.53 | 52.23 | ↓$0.30 (-0.57%) | 51.96 | 52.59 | 2.99M |
| 2024-04-23 | 51.60 | 52.10 | ↑$0.50 (0.97%) | 51.56 | 52.21 | 3.09M |
| 2024-04-22 | 51.18 | 51.31 | ↑$0.13 (0.25%) | 50.74 | 51.60 | 2.78M |
| 2024-04-19 | 51.75 | 50.84 | ↓$0.91 (-1.76%) | 50.65 | 51.77 | 6.97M |
| 2024-04-18 | 52.25 | 51.87 | ↓$0.38 (-0.73%) | 51.82 | 52.41 | 2.31M |
| 2024-04-17 | 52.90 | 52.11 | ↓$0.79 (-1.49%) | 52.01 | 52.92 | 2.42M |
| 2024-04-16 | 52.61 | 52.69 | ↑$0.08 (0.15%) | 52.49 | 52.98 | 2.20M |
| 2024-04-15 | 53.65 | 52.61 | ↓$1.04 (-1.94%) | 52.00 | 53.80 | 5.70M |
| 2024-04-12 | 53.74 | 53.40 | ↓$0.34 (-0.63%) | 53.23 | 53.81 | 2.98M |
| 2024-04-11 | 53.69 | 54.11 | ↑$0.42 (0.78%) | 53.40 | 54.17 | 2.04M |
| 2024-04-10 | 53.33 | 53.44 | ↑$0.11 (0.21%) | 53.22 | 53.55 | 2.62M |
| 2024-04-09 | 53.89 | 53.79 | ↓$0.10 (-0.19%) | 53.28 | 53.91 | 2.11M |
| 2024-04-08 | 53.76 | 53.67 | ↓$0.09 (-0.17%) | 53.52 | 53.84 | 1.62M |
| 2024-04-05 | 53.25 | 53.59 | ↑$0.34 (0.64%) | 53.17 | 53.84 | 2.21M |
| 2024-04-04 | 54.16 | 53.02 | ↓$1.14 (-2.10%) | 52.99 | 54.16 | 3.09M |
| 2024-04-03 | 53.35 | 53.68 | ↑$0.33 (0.62%) | 53.35 | 53.89 | 3.01M |
| 2024-04-02 | 53.41 | 53.57 | ↑$0.16 (0.30%) | 53.23 | 53.61 | 2.43M |
| 2024-04-01 | 54.08 | 53.93 | ↓$0.15 (-0.28%) | 53.74 | 54.10 | 3.19M |
| 2024-03-28 | 54.34 | 54.24 | ↓$0.10 (-0.18%) | 54.18 | 54.35 | 3.59M |
| 2024-03-27 | 54.36 | 54.29 | ↓$0.07 (-0.13%) | 54.04 | 54.39 | 2.86M |
| 2024-03-26 | 54.35 | 54.15 | ↓$0.20 (-0.37%) | 54.13 | 54.39 | 2.32M |
| 2024-03-25 | 54.23 | 54.20 | ↓$0.03 (-0.06%) | 54.07 | 54.31 | 2.15M |
| 2024-03-22 | 54.19 | 54.26 | ↑$0.07 (0.13%) | 54.11 | 54.31 | 1.79M |
| 2024-03-21 | 54.39 | 54.17 | ↓$0.22 (-0.40%) | 54.13 | 54.47 | 3.05M |
| 2024-03-20 | 53.58 | 53.93 | ↑$0.35 (0.65%) | 53.45 | 53.95 | 2.37M |
| 2024-03-19 | 53.22 | 53.49 | ↑$0.27 (0.51%) | 52.96 | 53.53 | 2.26M |
| 2024-03-18 | 53.36 | 53.32 | ↓$0.04 (-0.07%) | 53.30 | 53.54 | 2.19M |
| 2024-03-15 | 53.26 | 52.91 | ↓$0.35 (-0.66%) | 52.81 | 53.26 | 2.21M |
Create an account or log in to view more rows.
$JEPQ YALL READY????????
$JEPQ buying!
$JEPQ wtf is that dump
$JEPQ choo choo
$JEPQ about to pop IMHO
$JEPQ already bouncing back.
$JEPQ LOL
$JEPQ bounce it!!
$JEPQ money comes and goes but your story stays with you the rest of your life. Apes for life ??
$JEPQ what’s gonna happen now