JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 56.42 | 56.69 | 56.42 | 56.65 | 56.65 | 2,570,700 |
| 06 May 2024 | 56.26 | 56.37 | 56.17 | 56.37 | 56.37 | 3,398,200 |
| 03 May 2024 | 56.06 | 56.11 | 55.82 | 56.06 | 56.06 | 3,612,400 |
| 02 May 2024 | 55.72 | 55.81 | 55.31 | 55.69 | 55.69 | 2,624,700 |
| 01 May 2024 | 55.59 | 56.06 | 55.38 | 55.50 | 55.50 | 3,108,500 |
| 01 May 2024 | 0.326 Dividend | |||||
| 30 Apr 2024 | 56.40 | 56.45 | 55.93 | 55.93 | 55.60 | 2,681,900 |
| 29 Apr 2024 | 56.39 | 56.49 | 56.20 | 56.44 | 56.11 | 3,324,600 |
| 26 Apr 2024 | 56.21 | 56.42 | 56.10 | 56.28 | 55.95 | 2,284,300 |
| 25 Apr 2024 | 55.94 | 56.24 | 55.65 | 56.11 | 55.78 | 3,135,100 |
| 24 Apr 2024 | 56.52 | 56.52 | 56.20 | 56.42 | 56.09 | 3,164,600 |
| 23 Apr 2024 | 56.12 | 56.48 | 56.08 | 56.36 | 56.03 | 3,801,100 |
| 22 Apr 2024 | 55.69 | 56.21 | 55.57 | 55.92 | 55.59 | 3,117,500 |
| 19 Apr 2024 | 55.47 | 55.66 | 55.30 | 55.45 | 55.13 | 3,188,900 |
| 18 Apr 2024 | 55.68 | 55.81 | 55.35 | 55.47 | 55.15 | 2,849,600 |
| 17 Apr 2024 | 55.83 | 55.87 | 55.31 | 55.58 | 55.26 | 3,015,300 |
| 16 Apr 2024 | 55.80 | 55.95 | 55.57 | 55.70 | 55.38 | 3,554,800 |
| 15 Apr 2024 | 56.55 | 56.67 | 55.60 | 55.69 | 55.37 | 4,202,600 |
| 12 Apr 2024 | 56.58 | 56.60 | 56.01 | 56.20 | 55.87 | 4,542,700 |
| 11 Apr 2024 | 56.87 | 56.94 | 56.43 | 56.81 | 56.48 | 4,960,400 |
| 10 Apr 2024 | 56.77 | 56.89 | 56.50 | 56.68 | 56.35 | 4,380,800 |
| 09 Apr 2024 | 57.25 | 57.32 | 56.80 | 57.21 | 56.88 | 2,899,400 |
| 08 Apr 2024 | 57.14 | 57.23 | 57.08 | 57.20 | 56.87 | 2,266,000 |
| 05 Apr 2024 | 56.81 | 57.22 | 56.73 | 57.07 | 56.74 | 4,017,400 |
| 04 Apr 2024 | 57.26 | 57.40 | 56.60 | 56.69 | 56.36 | 4,162,200 |
| 03 Apr 2024 | 57.08 | 57.26 | 57.03 | 57.09 | 56.76 | 3,594,700 |
| 02 Apr 2024 | 57.14 | 57.19 | 57.00 | 57.15 | 56.82 | 5,139,600 |
| 01 Apr 2024 | 57.54 | 57.62 | 57.23 | 57.27 | 56.94 | 3,407,900 |
| 01 Apr 2024 | 0.345 Dividend | |||||
| 28 Mar 2024 | 57.80 | 57.94 | 57.79 | 57.86 | 57.18 | 3,761,900 |
| 27 Mar 2024 | 57.58 | 57.77 | 57.51 | 57.77 | 57.09 | 2,834,900 |
| 26 Mar 2024 | 57.52 | 57.52 | 57.40 | 57.42 | 56.74 | 2,875,100 |
| 25 Mar 2024 | 57.51 | 57.57 | 57.37 | 57.38 | 56.71 | 2,943,700 |
| 22 Mar 2024 | 57.68 | 57.68 | 57.46 | 57.46 | 56.78 | 2,780,500 |
| 21 Mar 2024 | 57.58 | 57.67 | 57.48 | 57.62 | 56.94 | 3,384,100 |
| 20 Mar 2024 | 57.40 | 57.55 | 57.30 | 57.55 | 56.87 | 3,339,000 |
| 19 Mar 2024 | 57.17 | 57.40 | 57.14 | 57.40 | 56.73 | 2,748,200 |
| 18 Mar 2024 | 57.13 | 57.27 | 57.09 | 57.15 | 56.48 | 2,545,400 |
| 15 Mar 2024 | 57.15 | 57.20 | 56.93 | 56.98 | 56.31 | 3,076,100 |
| 14 Mar 2024 | 57.47 | 57.47 | 57.11 | 57.33 | 56.66 | 3,152,900 |
| 13 Mar 2024 | 57.32 | 57.45 | 57.26 | 57.37 | 56.70 | 4,887,100 |
| 12 Mar 2024 | 57.14 | 57.35 | 57.09 | 57.29 | 56.62 | 2,976,400 |
| 11 Mar 2024 | 57.03 | 57.12 | 56.83 | 57.09 | 56.42 | 3,904,400 |
| 08 Mar 2024 | 57.16 | 57.16 | 56.97 | 57.10 | 56.43 | 3,487,000 |
| 07 Mar 2024 | 57.06 | 57.17 | 57.05 | 57.14 | 56.47 | 3,426,500 |
| 06 Mar 2024 | 56.90 | 57.07 | 56.88 | 56.99 | 56.32 | 3,715,900 |
| 05 Mar 2024 | 56.89 | 56.99 | 56.63 | 56.77 | 56.10 | 3,671,200 |
| 04 Mar 2024 | 56.81 | 56.90 | 56.74 | 56.89 | 56.22 | 3,914,100 |
| 01 Mar 2024 | 56.74 | 56.83 | 56.62 | 56.82 | 56.15 | 3,836,000 |
| 01 Mar 2024 | 0.301 Dividend | |||||
| 29 Feb 2024 | 57.05 | 57.07 | 56.92 | 56.97 | 56.00 | 3,741,700 |
| 28 Feb 2024 | 56.86 | 56.99 | 56.83 | 56.95 | 55.98 | 3,158,300 |
| 27 Feb 2024 | 56.97 | 56.99 | 56.82 | 56.90 | 55.93 | 3,293,600 |
| 26 Feb 2024 | 56.90 | 56.97 | 56.82 | 56.92 | 55.95 | 3,080,500 |
| 23 Feb 2024 | 56.76 | 56.92 | 56.72 | 56.88 | 55.91 | 3,419,600 |
| 22 Feb 2024 | 56.63 | 56.80 | 56.54 | 56.76 | 55.80 | 4,149,800 |
| 21 Feb 2024 | 56.26 | 56.50 | 56.22 | 56.50 | 55.54 | 3,286,300 |
| 20 Feb 2024 | 56.22 | 56.38 | 56.20 | 56.26 | 55.30 | 3,685,900 |
| 16 Feb 2024 | 56.32 | 56.41 | 56.20 | 56.23 | 55.28 | 3,694,800 |
| 15 Feb 2024 | 56.25 | 56.37 | 56.21 | 56.35 | 55.39 | 4,376,700 |
| 14 Feb 2024 | 56.03 | 56.17 | 55.98 | 56.17 | 55.22 | 3,214,400 |
| 13 Feb 2024 | 55.92 | 56.09 | 55.70 | 55.86 | 54.91 | 3,906,900 |
| 12 Feb 2024 | 56.19 | 56.19 | 56.06 | 56.15 | 55.20 | 3,035,000 |
| 09 Feb 2024 | 56.22 | 56.22 | 56.08 | 56.15 | 55.20 | 3,484,100 |
| 08 Feb 2024 | 56.13 | 56.17 | 56.09 | 56.13 | 55.18 | 3,360,900 |
| 07 Feb 2024 | 56.07 | 56.28 | 56.06 | 56.15 | 55.20 | 3,706,500 |
| 06 Feb 2024 | 56.08 | 56.08 | 55.93 | 56.03 | 55.08 | 3,485,100 |
| 05 Feb 2024 | 56.05 | 56.05 | 55.83 | 55.93 | 54.98 | 3,619,300 |
| 02 Feb 2024 | 56.16 | 56.31 | 56.06 | 56.19 | 55.24 | 4,167,200 |
| 01 Feb 2024 | 55.80 | 56.25 | 55.68 | 56.25 | 55.29 | 4,015,400 |
| 01 Feb 2024 | 0.301 Dividend | |||||
| 31 Jan 2024 | 56.33 | 56.35 | 55.94 | 55.96 | 54.71 | 3,862,400 |
| 30 Jan 2024 | 56.09 | 56.29 | 56.00 | 56.27 | 55.02 | 3,384,100 |
| 29 Jan 2024 | 55.94 | 56.15 | 55.94 | 56.15 | 54.90 | 3,864,300 |
| 26 Jan 2024 | 55.87 | 55.95 | 55.85 | 55.94 | 54.69 | 3,184,000 |
| 25 Jan 2024 | 55.78 | 55.88 | 55.66 | 55.88 | 54.64 | 3,347,400 |
| 24 Jan 2024 | 55.98 | 55.98 | 55.61 | 55.64 | 54.40 | 4,230,700 |
| 23 Jan 2024 | 55.70 | 55.85 | 55.67 | 55.85 | 54.61 | 4,081,500 |
| 22 Jan 2024 | 55.52 | 55.66 | 55.50 | 55.66 | 54.42 | 3,933,400 |
| 19 Jan 2024 | 55.31 | 55.52 | 55.15 | 55.46 | 54.23 | 4,277,600 |
| 18 Jan 2024 | 54.96 | 55.21 | 54.79 | 55.21 | 53.98 | 3,164,300 |
| 17 Jan 2024 | 54.92 | 55.05 | 54.72 | 54.95 | 53.73 | 4,153,600 |
| 16 Jan 2024 | 55.24 | 55.30 | 55.01 | 55.16 | 53.93 | 3,122,400 |
| 12 Jan 2024 | 55.23 | 55.37 | 55.16 | 55.30 | 54.07 | 2,749,000 |
| 11 Jan 2024 | 55.18 | 55.22 | 54.86 | 55.15 | 53.92 | 3,363,600 |
| 10 Jan 2024 | 55.10 | 55.19 | 55.05 | 55.14 | 53.91 | 2,863,000 |
| 09 Jan 2024 | 54.91 | 55.08 | 54.85 | 55.08 | 53.85 | 5,340,700 |
| 08 Jan 2024 | 54.78 | 55.12 | 54.75 | 55.12 | 53.89 | 3,498,700 |
| 05 Jan 2024 | 54.77 | 54.97 | 54.62 | 54.75 | 53.53 | 3,982,500 |
| 04 Jan 2024 | 54.85 | 55.06 | 54.78 | 54.79 | 53.57 | 4,056,300 |
| 03 Jan 2024 | 55.09 | 55.10 | 54.81 | 54.81 | 53.59 | 3,541,300 |
| 02 Jan 2024 | 54.88 | 55.13 | 54.86 | 55.12 | 53.89 | 4,294,300 |
| 29 Dec 2023 | 54.97 | 55.02 | 54.88 | 54.98 | 53.76 | 3,643,100 |
| 28 Dec 2023 | 54.93 | 55.02 | 54.91 | 54.98 | 53.76 | 3,791,800 |
| 28 Dec 2023 | 0.428 Dividend | |||||
| 27 Dec 2023 | 55.29 | 55.33 | 55.18 | 55.33 | 53.68 | 3,500,600 |
| 26 Dec 2023 | 55.15 | 55.29 | 55.15 | 55.24 | 53.59 | 2,818,600 |
| 22 Dec 2023 | 55.00 | 55.17 | 55.00 | 55.12 | 53.48 | 3,290,400 |
| 21 Dec 2023 | 54.97 | 55.05 | 54.80 | 55.05 | 53.41 | 3,555,700 |
| 20 Dec 2023 | 55.10 | 55.10 | 54.78 | 54.82 | 53.18 | 4,393,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.