JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
56.18
+0.53 (0.95%)
At close: May 12, 2025, 4:00 PM
56.22
+0.04 (0.07%)
After-hours: May 12, 2025, 6:47 PM EDT
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 56.18 | 56.20 | 56.03 | 56.18 | 56.18 | 0.95% | 8,073,713 |
| May 9, 2025 | 55.78 | 55.80 | 55.60 | 55.65 | 55.65 | -0.04% | 3,594,101 |
| May 8, 2025 | 55.80 | 55.92 | 55.62 | 55.67 | 55.67 | -0.02% | 4,082,893 |
| May 7, 2025 | 55.56 | 55.78 | 55.44 | 55.68 | 55.68 | 0.52% | 3,774,192 |
| May 6, 2025 | 55.46 | 55.60 | 55.27 | 55.39 | 55.39 | -0.40% | 3,026,012 |
| May 5, 2025 | 55.62 | 55.78 | 55.47 | 55.61 | 55.61 | -0.09% | 4,856,789 |
| May 2, 2025 | 55.43 | 55.73 | 55.41 | 55.66 | 55.66 | 1.02% | 4,805,276 |
| May 1, 2025 | 55.51 | 55.55 | 55.01 | 55.10 | 55.10 | -0.88% | 6,550,669 |
| Apr 30, 2025 | 55.12 | 55.71 | 54.73 | 55.59 | 55.10 | 0.56% | 6,345,896 |
| Apr 29, 2025 | 55.01 | 55.40 | 54.89 | 55.28 | 54.80 | 0.34% | 8,374,721 |
| Apr 28, 2025 | 55.10 | 55.24 | 54.72 | 55.09 | 54.61 | 0.20% | 4,467,893 |
| Apr 25, 2025 | 54.85 | 54.99 | 54.53 | 54.98 | 54.50 | 0.29% | 3,711,215 |
| Apr 24, 2025 | 54.41 | 54.89 | 54.24 | 54.82 | 54.34 | 1.13% | 3,714,245 |
| Apr 23, 2025 | 54.73 | 55.04 | 54.08 | 54.21 | 53.73 | 0.71% | 5,948,982 |
| Apr 22, 2025 | 53.22 | 53.93 | 53.13 | 53.83 | 53.36 | 2.12% | 4,046,309 |
| Apr 21, 2025 | 53.43 | 53.47 | 52.16 | 52.71 | 52.25 | -1.95% | 6,315,453 |
| Apr 17, 2025 | 53.75 | 54.16 | 53.47 | 53.76 | 53.29 | 0.28% | 5,094,865 |
| Apr 16, 2025 | 54.23 | 54.47 | 53.26 | 53.61 | 53.14 | -1.65% | 5,053,341 |
| Apr 15, 2025 | 54.76 | 54.97 | 54.42 | 54.51 | 54.03 | -0.29% | 5,092,975 |
| Apr 14, 2025 | 54.70 | 54.89 | 54.18 | 54.67 | 54.19 | 1.28% | 5,232,370 |
| Apr 11, 2025 | 53.29 | 54.22 | 52.85 | 53.98 | 53.51 | 0.97% | 4,556,529 |
| Apr 10, 2025 | 54.15 | 54.15 | 51.98 | 53.46 | 52.99 | -2.45% | 6,149,898 |
| Apr 9, 2025 | 50.76 | 55.04 | 50.54 | 54.80 | 54.32 | 7.16% | 10,408,336 |
| Apr 8, 2025 | 53.31 | 53.56 | 50.43 | 51.14 | 50.69 | -1.56% | 12,095,448 |
| Apr 7, 2025 | 50.45 | 53.51 | 49.94 | 51.95 | 51.49 | -0.36% | 14,256,419 |
| Apr 4, 2025 | 54.12 | 54.33 | 52.10 | 52.14 | 51.68 | -5.56% | 15,139,222 |
| Apr 3, 2025 | 55.90 | 56.25 | 55.14 | 55.21 | 54.73 | -3.14% | 9,676,229 |
| Apr 2, 2025 | 56.41 | 57.13 | 56.36 | 57.00 | 56.50 | 0.41% | 4,390,900 |
| Apr 1, 2025 | 56.56 | 56.90 | 56.25 | 56.77 | 56.27 | -0.65% | 3,464,902 |
| Mar 31, 2025 | 56.32 | 57.32 | 56.18 | 57.14 | 56.23 | 0.81% | 3,904,344 |
| Mar 28, 2025 | 57.40 | 57.40 | 56.62 | 56.68 | 55.78 | -1.22% | 3,734,125 |
| Mar 27, 2025 | 57.46 | 57.64 | 57.24 | 57.38 | 56.47 | -0.23% | 3,692,243 |
| Mar 26, 2025 | 57.66 | 57.76 | 57.34 | 57.51 | 56.60 | -0.24% | 3,521,107 |
| Mar 25, 2025 | 57.86 | 57.88 | 57.44 | 57.65 | 56.74 | -0.24% | 3,866,356 |
| Mar 24, 2025 | 57.50 | 57.83 | 57.45 | 57.79 | 56.87 | 1.19% | 3,273,767 |
| Mar 21, 2025 | 57.00 | 57.18 | 56.72 | 57.11 | 56.21 | -0.28% | 3,023,870 |
| Mar 20, 2025 | 57.13 | 57.55 | 57.03 | 57.27 | 56.36 | -0.21% | 3,209,792 |
| Mar 19, 2025 | 57.13 | 57.63 | 56.99 | 57.39 | 56.48 | 0.51% | 3,958,270 |
| Mar 18, 2025 | 57.42 | 57.42 | 56.88 | 57.10 | 56.20 | -0.63% | 3,315,566 |
| Mar 17, 2025 | 56.95 | 57.64 | 56.93 | 57.46 | 56.55 | 0.88% | 4,088,630 |
| Mar 14, 2025 | 56.50 | 57.01 | 56.31 | 56.96 | 56.06 | 1.41% | 3,415,783 |
| Mar 13, 2025 | 56.63 | 56.71 | 55.97 | 56.17 | 55.28 | -0.92% | 4,135,309 |
| Mar 12, 2025 | 57.04 | 57.09 | 56.27 | 56.69 | 55.79 | -0.11% | 4,401,241 |
| Mar 11, 2025 | 57.31 | 57.35 | 56.44 | 56.75 | 55.85 | -1.12% | 5,371,848 |
| Mar 10, 2025 | 57.65 | 57.96 | 56.95 | 57.39 | 56.48 | -1.39% | 7,741,756 |
| Mar 7, 2025 | 57.79 | 58.31 | 57.48 | 58.20 | 57.28 | 0.59% | 4,748,164 |
| Mar 6, 2025 | 58.02 | 58.28 | 57.58 | 57.86 | 56.94 | -1.09% | 5,140,529 |
| Mar 5, 2025 | 58.00 | 58.68 | 57.77 | 58.50 | 57.57 | 0.91% | 5,587,551 |
| Mar 4, 2025 | 58.45 | 58.67 | 57.82 | 57.97 | 57.05 | -1.23% | 5,678,640 |
| Mar 3, 2025 | 59.28 | 59.36 | 58.36 | 58.69 | 57.76 | -1.21% | 5,650,606 |