JPMorgan Equity Premium Income ETF (JEPI)
56.96
+0.15 (0.26%)
NYSE · Last Trade: Jul 4th, 5:55 AM EDT
Historical Prices For JPMorgan Equity Premium Income ETF (JEPI)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 56.91 | 56.98 | 56.80 | 56.96 | 4,009,844 | 56.96 |
7/02/2025 | 56.78 | 56.82 | 56.63 | 56.81 | 4,566,577 | 56.81 |
7/01/2025 | 56.49 | 56.84 | 56.38 | 56.78 | 5,301,976 | 56.78 |
6/30/2025 | 56.75 | 56.85 | 56.65 | 56.85 | 5,876,919 | 56.85 |
6/27/2025 | 56.56 | 56.78 | 56.48 | 56.66 | 4,168,578 | 56.66 |
6/26/2025 | 56.48 | 56.48 | 56.26 | 56.40 | 4,208,579 | 56.40 |
6/25/2025 | 56.62 | 56.62 | 56.31 | 56.36 | 3,732,182 | 56.36 |
6/24/2025 | 56.38 | 56.62 | 56.30 | 56.57 | 4,118,379 | 56.57 |
6/23/2025 | 55.84 | 56.17 | 55.57 | 56.13 | 4,084,399 | 56.13 |
6/20/2025 | 55.98 | 56.00 | 55.66 | 55.75 | 3,833,966 | 55.75 |
6/18/2025 | 55.95 | 56.07 | 55.72 | 55.74 | 3,515,782 | 55.74 |
6/17/2025 | 56.19 | 56.24 | 55.82 | 55.87 | 4,506,301 | 55.87 |
6/16/2025 | 56.24 | 56.46 | 56.18 | 56.26 | 3,236,650 | 56.26 |
6/13/2025 | 56.15 | 56.35 | 55.91 | 56.04 | 5,395,238 | 56.04 |
6/12/2025 | 56.18 | 56.44 | 56.13 | 56.44 | 4,223,077 | 56.44 |
6/11/2025 | 56.25 | 56.29 | 56.05 | 56.18 | 4,511,616 | 56.18 |
6/10/2025 | 56.10 | 56.24 | 56.03 | 56.19 | 4,092,335 | 56.19 |
6/09/2025 | 56.10 | 56.17 | 55.91 | 56.02 | 5,840,691 | 56.02 |
6/06/2025 | 55.96 | 56.07 | 55.91 | 56.03 | 3,867,283 | 56.03 |
6/05/2025 | 55.90 | 55.91 | 55.65 | 55.77 | 4,325,188 | 55.77 |
6/04/2025 | 55.86 | 55.92 | 55.75 | 55.76 | 5,053,802 | 55.76 |
6/03/2025 | 55.60 | 55.77 | 55.45 | 55.74 | 5,441,388 | 55.74 |
6/02/2025 | 55.48 | 55.63 | 55.15 | 55.63 | 5,599,758 | 55.63 |
5/30/2025 | 55.97 | 56.16 | 55.74 | 56.09 | 5,182,118 | 55.55 |
5/29/2025 | 56.01 | 56.06 | 55.71 | 56.00 | 7,030,818 | 55.46 |
5/28/2025 | 56.10 | 56.17 | 55.83 | 55.90 | 5,083,228 | 55.36 |
5/27/2025 | 55.92 | 56.09 | 55.74 | 56.07 | 4,309,216 | 55.53 |
5/23/2025 | 55.44 | 55.64 | 55.32 | 55.52 | 4,901,927 | 54.99 |
5/22/2025 | 55.91 | 55.92 | 55.59 | 55.73 | 6,252,685 | 55.19 |
5/21/2025 | 56.25 | 56.27 | 55.89 | 55.92 | 6,388,364 | 55.38 |
5/20/2025 | 56.33 | 56.38 | 56.25 | 56.30 | 3,773,494 | 55.76 |
5/19/2025 | 56.10 | 56.34 | 56.09 | 56.29 | 4,814,891 | 55.75 |
5/16/2025 | 56.10 | 56.25 | 55.93 | 56.24 | 3,513,912 | 55.70 |
5/15/2025 | 55.75 | 55.98 | 55.71 | 55.96 | 3,603,536 | 55.42 |
5/14/2025 | 56.02 | 56.02 | 55.67 | 55.69 | 7,632,042 | 55.15 |
5/13/2025 | 56.25 | 56.25 | 56.01 | 56.03 | 5,829,647 | 55.49 |
5/12/2025 | 56.17 | 56.20 | 56.03 | 56.18 | 8,091,542 | 55.64 |
5/09/2025 | 55.78 | 55.80 | 55.60 | 55.65 | 3,594,116 | 55.11 |
5/08/2025 | 55.80 | 55.92 | 55.62 | 55.67 | 4,082,179 | 55.13 |
5/07/2025 | 55.56 | 55.78 | 55.44 | 55.68 | 3,771,366 | 55.14 |
5/06/2025 | 55.46 | 55.60 | 55.27 | 55.39 | 3,019,272 | 54.86 |
5/05/2025 | 55.62 | 55.77 | 55.47 | 55.61 | 4,852,768 | 55.07 |
5/02/2025 | 55.43 | 55.73 | 55.41 | 55.66 | 4,805,287 | 55.12 |
5/01/2025 | 55.51 | 55.55 | 55.01 | 55.10 | 6,545,568 | 54.57 |
4/30/2025 | 55.12 | 55.71 | 54.73 | 55.59 | 6,338,214 | 54.57 |
4/29/2025 | 55.01 | 55.40 | 54.89 | 55.28 | 8,366,735 | 54.27 |
4/28/2025 | 55.10 | 55.24 | 54.72 | 55.09 | 4,466,397 | 54.08 |
4/25/2025 | 54.85 | 54.99 | 54.52 | 54.98 | 3,711,231 | 53.97 |
4/24/2025 | 54.41 | 54.89 | 54.24 | 54.82 | 3,711,358 | 53.82 |
4/23/2025 | 54.73 | 55.04 | 54.08 | 54.21 | 5,966,387 | 53.22 |
4/22/2025 | 53.22 | 53.93 | 53.13 | 53.83 | 4,042,299 | 52.84 |
4/21/2025 | 53.42 | 53.47 | 52.16 | 52.71 | 6,312,529 | 51.74 |
4/17/2025 | 53.75 | 54.16 | 53.47 | 53.76 | 5,094,883 | 52.77 |
4/16/2025 | 54.23 | 54.47 | 53.26 | 53.61 | 5,051,931 | 52.63 |
4/15/2025 | 54.76 | 54.97 | 54.42 | 54.51 | 5,082,577 | 53.51 |
4/14/2025 | 54.70 | 54.89 | 54.18 | 54.67 | 5,229,339 | 53.67 |
4/11/2025 | 53.29 | 54.22 | 52.85 | 53.98 | 4,556,726 | 52.99 |
4/10/2025 | 54.15 | 54.15 | 51.98 | 53.46 | 6,147,542 | 52.48 |
4/09/2025 | 50.76 | 55.04 | 50.54 | 54.80 | 10,416,445 | 53.80 |
4/08/2025 | 53.31 | 53.56 | 50.43 | 51.14 | 12,085,541 | 50.20 |
4/07/2025 | 50.45 | 53.01 | 49.94 | 51.95 | 14,238,595 | 51.00 |
4/04/2025 | 54.12 | 54.33 | 52.10 | 52.14 | 15,139,383 | 51.18 |