JPMorgan Nasdaq Equity Premium Income ETF (JEPQ) Historical Stock Data
52.61 ↓0.79 (-1.48%)
As of April 15, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, JEPQ is down -0.17% a day on average. There have been 10 days where JPMorgan Nasdaq Equity Premium Income ETF closed green and 20 days where JEPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-14 | 53.61 | 53.40 | ↓$0.21 (-0.39%) | 53.15 | 53.63 | 1.92M |
| 2024-03-13 | 53.65 | 53.46 | ↓$0.19 (-0.35%) | 53.36 | 53.66 | 1.88M |
| 2024-03-12 | 53.30 | 53.61 | ↑$0.31 (0.58%) | 53.06 | 53.65 | 2.12M |
| 2024-03-11 | 53.16 | 53.05 | ↓$0.11 (-0.21%) | 52.85 | 53.20 | 2.52M |
| 2024-03-08 | 53.64 | 53.19 | ↓$0.45 (-0.84%) | 53.10 | 53.74 | 3.36M |
| 2024-03-07 | 53.24 | 53.51 | ↑$0.27 (0.51%) | 53.21 | 53.56 | 2.31M |
| 2024-03-06 | 53.25 | 53.09 | ↓$0.16 (-0.30%) | 52.95 | 53.25 | 2.54M |
| 2024-03-05 | 53.15 | 52.81 | ↓$0.34 (-0.64%) | 52.64 | 53.15 | 3.59M |
| 2024-03-04 | 53.26 | 53.22 | ↓$0.04 (-0.08%) | 53.21 | 53.34 | 3.08M |
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