JPMorgan Nasdaq Equity Premium Income ETF (JEPQ) Historical Stock Data
56.60 ↑0.22 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JEPQ is down -0.01% a day on average. There have been 15 days where JPMorgan Nasdaq Equity Premium Income ETF closed green and 15 days where JEPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 56.96 | 56.38 | ↓$0.58 (-1.02%) | 56.28 | 56.96 | 4.64M |
| 2024-12-30 | 57.25 | 57.23 | ↓$0.02 (-0.03%) | 56.86 | 57.55 | 5.33M |
| 2024-12-27 | 58.00 | 57.74 | ↓$0.26 (-0.45%) | 57.36 | 58.02 | 4.61M |
| 2024-12-26 | 58.08 | 58.13 | ↑$0.05 (0.09%) | 57.91 | 58.21 | 3.57M |
| 2024-12-24 | 57.86 | 58.15 | ↑$0.29 (0.50%) | 57.77 | 58.15 | 3.24M |
| 2024-12-23 | 57.33 | 57.67 | ↑$0.34 (0.59%) | 57.12 | 57.68 | 4.35M |
| 2024-12-20 | 56.50 | 57.20 | ↑$0.70 (1.24%) | 56.36 | 57.55 | 5.48M |
| 2024-12-19 | 57.30 | 56.80 | ↓$0.50 (-0.87%) | 56.77 | 57.33 | 7.46M |
| 2024-12-18 | 58.03 | 56.84 | ↓$1.19 (-2.05%) | 56.75 | 58.07 | 6.63M |
| 2024-12-17 | 58.02 | 57.99 | ↓$0.03 (-0.05%) | 57.90 | 58.03 | 3.10M |
| 2024-12-16 | 57.96 | 58.06 | ↑$0.10 (0.17%) | 57.92 | 58.07 | 3.69M |
| 2024-12-13 | 57.90 | 57.85 | ↓$0.05 (-0.09%) | 57.71 | 57.99 | 3.29M |
| 2024-12-12 | 57.83 | 57.72 | ↓$0.11 (-0.19%) | 57.70 | 57.84 | 2.89M |
| 2024-12-11 | 57.65 | 57.88 | ↑$0.23 (0.40%) | 57.65 | 57.92 | 3.90M |
| 2024-12-10 | 57.55 | 57.40 | ↓$0.15 (-0.26%) | 57.34 | 57.63 | 2.83M |
| 2024-12-09 | 57.63 | 57.45 | ↓$0.18 (-0.31%) | 57.39 | 57.63 | 3.68M |
| 2024-12-06 | 57.50 | 57.62 | ↑$0.12 (0.21%) | 57.46 | 57.65 | 3.06M |
| 2024-12-05 | 57.48 | 57.42 | ↓$0.06 (-0.10%) | 57.38 | 57.50 | 3.28M |
| 2024-12-04 | 57.39 | 57.49 | ↑$0.10 (0.18%) | 57.30 | 57.49 | 3.98M |
| 2024-12-03 | 56.93 | 57.12 | ↑$0.19 (0.33%) | 56.85 | 57.13 | 3.08M |
| 2024-12-02 | 56.68 | 56.97 | ↑$0.29 (0.51%) | 56.67 | 57.00 | 3.82M |
| 2024-11-29 | 56.86 | 57.09 | ↑$0.23 (0.40%) | 56.71 | 57.13 | 3.30M |
| 2024-11-27 | 56.97 | 56.68 | ↓$0.29 (-0.51%) | 56.38 | 56.97 | 4.37M |
| 2024-11-26 | 56.94 | 56.97 | ↑$0.03 (0.05%) | 56.84 | 57.01 | 3.59M |
| 2024-11-25 | 56.95 | 56.69 | ↓$0.26 (-0.45%) | 56.53 | 57.04 | 3.55M |
| 2024-11-22 | 56.47 | 56.57 | ↑$0.10 (0.18%) | 56.33 | 56.61 | 2.97M |
| 2024-11-21 | 56.48 | 56.47 | ↓$0.01 (-0.02%) | 55.80 | 56.55 | 3.22M |
| 2024-11-20 | 56.29 | 56.21 | ↓$0.08 (-0.14%) | 55.64 | 56.29 | 3.09M |
| 2024-11-19 | 55.69 | 56.25 | ↑$0.56 (1.01%) | 55.68 | 56.30 | 2.95M |
| 2024-11-18 | 55.81 | 55.95 | ↑$0.14 (0.25%) | 55.63 | 56.12 | 3.10M |
Create an account or log in to view more rows.
$JEPQ buy bitches
$JEPQ Holding
$JEPQ bought more
$JEPQ YALL READY????????
$JEPQ buying!
$JEPQ wtf is that dump
$JEPQ choo choo
$JEPQ about to pop IMHO
$JEPQ already bouncing back.
$JEPQ LOL