JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
57.10
+0.14 (0.25%)
At close: Sep 30, 2025, 4:00 PM EDT
57.00
-0.10 (-0.18%)
After-hours: Sep 30, 2025, 4:59 PM EDT
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.93 | 57.10 | 56.92 | 57.08 | - | 0.20% | 5,162,352 |
| Sep 29, 2025 | 57.07 | 57.07 | 56.87 | 56.96 | 56.96 | 0.04% | 4,924,859 |
| Sep 26, 2025 | 56.79 | 56.97 | 56.75 | 56.94 | 56.94 | 0.51% | 5,354,594 |
| Sep 25, 2025 | 56.86 | 56.86 | 56.52 | 56.65 | 56.65 | -0.40% | 6,363,939 |
| Sep 24, 2025 | 56.89 | 56.93 | 56.83 | 56.88 | 56.88 | 0.07% | 3,909,976 |
| Sep 23, 2025 | 56.85 | 56.94 | 56.76 | 56.84 | 56.84 | 0.04% | 3,889,804 |
| Sep 22, 2025 | 56.78 | 56.90 | 56.78 | 56.82 | 56.82 | -0.07% | 5,198,377 |
| Sep 19, 2025 | 57.06 | 57.06 | 56.81 | 56.86 | 56.86 | -0.12% | 4,690,508 |
| Sep 18, 2025 | 57.00 | 57.03 | 56.88 | 56.93 | 56.93 | 0.02% | 4,439,972 |
| Sep 17, 2025 | 56.79 | 57.10 | 56.72 | 56.92 | 56.92 | 0.26% | 4,153,272 |
| Sep 16, 2025 | 56.83 | 56.90 | 56.73 | 56.77 | 56.77 | -0.09% | 4,092,128 |
| Sep 15, 2025 | 56.91 | 56.98 | 56.79 | 56.82 | 56.82 | -0.14% | 5,118,691 |
| Sep 12, 2025 | 57.18 | 57.22 | 56.89 | 56.90 | 56.90 | -0.61% | 4,073,387 |
| Sep 11, 2025 | 56.95 | 57.26 | 56.94 | 57.25 | 57.25 | 0.62% | 4,532,529 |
| Sep 10, 2025 | 56.97 | 57.03 | 56.81 | 56.90 | 56.90 | 0.26% | 3,707,216 |
| Sep 9, 2025 | 56.81 | 56.82 | 56.66 | 56.75 | 56.75 | -0.11% | 3,330,601 |
| Sep 8, 2025 | 56.79 | 56.82 | 56.56 | 56.81 | 56.81 | 0.05% | 4,158,765 |
| Sep 5, 2025 | 56.88 | 57.04 | 56.57 | 56.78 | 56.78 | 0.04% | 3,783,670 |
| Sep 4, 2025 | 56.59 | 56.76 | 56.50 | 56.76 | 56.76 | 0.32% | 5,402,437 |
| Sep 3, 2025 | 56.65 | 56.71 | 56.35 | 56.58 | 56.58 | -0.12% | 4,503,489 |
| Sep 2, 2025 | 56.49 | 56.65 | 56.28 | 56.65 | 56.65 | -0.87% | 4,884,665 |
| Aug 29, 2025 | 57.22 | 57.28 | 57.02 | 57.15 | 56.78 | -0.07% | 4,210,030 |
| Aug 28, 2025 | 57.24 | 57.24 | 57.11 | 57.19 | 56.82 | 0.11% | 4,345,154 |
| Aug 27, 2025 | 57.11 | 57.20 | 57.04 | 57.13 | 56.76 | 0.07% | 3,366,062 |
| Aug 26, 2025 | 57.05 | 57.12 | 56.93 | 57.09 | 56.72 | 0.09% | 3,431,376 |
| Aug 25, 2025 | 57.31 | 57.34 | 57.01 | 57.04 | 56.67 | -0.58% | 3,702,375 |
| Aug 22, 2025 | 57.04 | 57.50 | 57.04 | 57.37 | 57.00 | 0.86% | 4,456,498 |
| Aug 21, 2025 | 56.97 | 57.04 | 56.76 | 56.88 | 56.51 | -0.39% | 2,744,913 |
| Aug 20, 2025 | 57.00 | 57.19 | 56.90 | 57.10 | 56.73 | 0.30% | 4,461,917 |
| Aug 19, 2025 | 56.79 | 57.03 | 56.77 | 56.93 | 56.56 | 0.33% | 3,186,086 |
| Aug 18, 2025 | 56.65 | 56.83 | 56.65 | 56.74 | 56.37 | 0.09% | 3,098,417 |
| Aug 15, 2025 | 56.70 | 56.78 | 56.58 | 56.69 | 56.32 | 0.12% | 2,862,590 |
| Aug 14, 2025 | 56.53 | 56.65 | 56.46 | 56.62 | 56.25 | -0.11% | 3,310,256 |
| Aug 13, 2025 | 56.40 | 56.69 | 56.40 | 56.68 | 56.31 | 0.60% | 3,847,195 |
| Aug 12, 2025 | 56.10 | 56.38 | 56.10 | 56.34 | 55.98 | 0.54% | 3,728,155 |
| Aug 11, 2025 | 56.10 | 56.20 | 55.96 | 56.04 | 55.68 | -0.04% | 4,174,554 |
| Aug 8, 2025 | 55.97 | 56.13 | 55.97 | 56.06 | 55.70 | 0.29% | 3,305,031 |
| Aug 7, 2025 | 56.20 | 56.23 | 55.75 | 55.90 | 55.54 | -0.16% | 6,138,957 |
| Aug 6, 2025 | 55.94 | 56.07 | 55.74 | 55.99 | 55.63 | 0.16% | 4,141,510 |
| Aug 5, 2025 | 56.22 | 56.22 | 55.88 | 55.90 | 55.54 | -0.59% | 4,959,264 |
| Aug 4, 2025 | 55.83 | 56.25 | 55.79 | 56.23 | 55.87 | 1.11% | 4,461,045 |
| Aug 1, 2025 | 55.86 | 55.86 | 55.45 | 55.61 | 55.25 | -1.54% | 7,691,872 |
| Jul 31, 2025 | 56.77 | 56.90 | 56.38 | 56.48 | 55.76 | -0.63% | 5,414,714 |
| Jul 30, 2025 | 57.11 | 57.11 | 56.67 | 56.84 | 56.11 | -0.56% | 4,856,300 |
| Jul 29, 2025 | 57.17 | 57.22 | 57.08 | 57.16 | 56.43 | -0.02% | 3,686,956 |
| Jul 28, 2025 | 57.35 | 57.35 | 57.13 | 57.17 | 56.44 | -0.26% | 4,131,079 |
| Jul 25, 2025 | 57.23 | 57.33 | 57.13 | 57.32 | 56.59 | 0.26% | 3,306,195 |
| Jul 24, 2025 | 57.23 | 57.29 | 57.15 | 57.17 | 56.44 | -0.10% | 3,941,691 |
| Jul 23, 2025 | 57.16 | 57.27 | 57.08 | 57.23 | 56.50 | 0.14% | 3,629,041 |
| Jul 22, 2025 | 56.86 | 57.18 | 56.85 | 57.15 | 56.42 | 0.53% | 3,131,760 |