JPMorgan Equity Premium Income ETF (JEPI) Historical Stock Data
55.47 ↓0.11 (-0.20%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JEPI is down -0.14% a day on average. There have been 14 days where JPMorgan Equity Premium Income ETF closed green and 16 days where JEPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 55.68 | 55.47 | ↓$0.21 (-0.38%) | 55.35 | 55.82 | 2.84M |
| 2024-04-17 | 55.83 | 55.58 | ↓$0.25 (-0.45%) | 55.31 | 55.87 | 3.01M |
| 2024-04-16 | 55.80 | 55.70 | ↓$0.10 (-0.18%) | 55.57 | 55.95 | 3.47M |
| 2024-04-15 | 56.55 | 55.69 | ↓$0.86 (-1.52%) | 55.60 | 56.67 | 4.13M |
| 2024-04-12 | 56.58 | 56.20 | ↓$0.38 (-0.67%) | 56.01 | 56.60 | 4.54M |
| 2024-04-11 | 56.87 | 56.81 | ↓$0.06 (-0.11%) | 56.43 | 56.95 | 4.93M |
| 2024-04-10 | 56.77 | 56.68 | ↓$0.09 (-0.16%) | 56.50 | 56.89 | 4.37M |
| 2024-04-09 | 57.25 | 57.21 | ↓$0.04 (-0.07%) | 56.80 | 57.32 | 2.88M |
| 2024-04-08 | 57.14 | 57.20 | ↑$0.06 (0.11%) | 57.08 | 57.23 | 2.25M |
| 2024-04-05 | 56.81 | 57.07 | ↑$0.26 (0.46%) | 56.73 | 57.21 | 3.98M |
| 2024-04-04 | 57.26 | 56.69 | ↓$0.57 (-1.00%) | 56.60 | 57.40 | 4.13M |
| 2024-04-03 | 57.08 | 57.09 | ↑$0.01 (0.02%) | 57.03 | 57.26 | 3.58M |
| 2024-04-02 | 57.14 | 57.15 | ↑$0.01 (0.02%) | 57.00 | 57.19 | 5.09M |
| 2024-04-01 | 57.54 | 57.27 | ↓$0.27 (-0.47%) | 57.23 | 57.62 | 3.39M |
| 2024-03-29 | 57.80 | 57.86 | ↑$0.06 (0.10%) | 57.79 | 57.94 | 3.76M |
| 2024-03-28 | 57.80 | 57.86 | ↑$0.06 (0.10%) | 57.79 | 57.94 | 3.61M |
| 2024-03-27 | 57.58 | 57.77 | ↑$0.19 (0.33%) | 57.51 | 57.77 | 2.82M |
| 2024-03-26 | 57.52 | 57.42 | ↓$0.10 (-0.17%) | 57.40 | 57.52 | 2.86M |
| 2024-03-25 | 57.51 | 57.38 | ↓$0.13 (-0.23%) | 57.37 | 57.57 | 2.90M |
| 2024-03-22 | 57.68 | 57.46 | ↓$0.22 (-0.38%) | 57.46 | 57.68 | 2.77M |
| 2024-03-21 | 57.58 | 57.62 | ↑$0.04 (0.07%) | 57.48 | 57.67 | 3.32M |
| 2024-03-20 | 57.40 | 57.55 | ↑$0.15 (0.26%) | 57.30 | 57.55 | 3.31M |
| 2024-03-19 | 57.17 | 57.40 | ↑$0.23 (0.40%) | 57.14 | 57.40 | 2.70M |
| 2024-03-18 | 57.13 | 57.15 | ↑$0.02 (0.04%) | 57.09 | 57.27 | 2.50M |
| 2024-03-15 | 57.15 | 56.98 | ↓$0.17 (-0.30%) | 56.93 | 57.20 | 3.02M |
| 2024-03-14 | 57.47 | 57.33 | ↓$0.14 (-0.24%) | 57.11 | 57.47 | 3.11M |
| 2024-03-13 | 57.32 | 57.37 | ↑$0.05 (0.09%) | 57.26 | 57.45 | 4.88M |
| 2024-03-12 | 57.14 | 57.29 | ↑$0.15 (0.26%) | 57.09 | 57.35 | 2.97M |
| 2024-03-11 | 57.03 | 57.09 | ↑$0.06 (0.11%) | 56.83 | 57.12 | 3.89M |
| 2024-03-08 | 57.16 | 57.10 | ↓$0.06 (-0.10%) | 56.97 | 57.16 | 3.45M |
Create an account or log in to view more rows.
$JEPI all in
$JEPI nice gap
$JEPI Slapping that ask today
$JEPI it's going down??
$JEPI Exciting times ahead people.
$JEPI time to run
$JEPI green shoots
$JEPI love cooking these little bears on here
$JEPI the market is selling off
$JEPI day trade is ok to buy here but sell later