JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
52.23
+0.60 (1.16%)
At close: May 12, 2025, 4:00 PM
52.28
+0.05 (0.10%)
After-hours: May 12, 2025, 6:42 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.47 | 52.47 | 52.08 | 52.23 | 52.23 | 1.16% | 9,060,246 |
| May 9, 2025 | 51.73 | 51.77 | 51.55 | 51.63 | 51.63 | 0.04% | 5,450,533 |
| May 8, 2025 | 51.81 | 51.81 | 51.47 | 51.61 | 51.61 | 0.29% | 6,473,043 |
| May 7, 2025 | 51.42 | 51.56 | 51.07 | 51.46 | 51.46 | 0.33% | 4,518,054 |
| May 6, 2025 | 51.20 | 51.48 | 51.12 | 51.29 | 51.29 | -0.35% | 3,998,026 |
| May 5, 2025 | 51.33 | 51.60 | 51.31 | 51.47 | 51.47 | -0.04% | 5,266,734 |
| May 2, 2025 | 51.43 | 51.59 | 51.29 | 51.49 | 51.49 | 0.80% | 5,762,875 |
| May 1, 2025 | 51.17 | 51.30 | 51.02 | 51.08 | 51.08 | -0.51% | 6,424,318 |
| Apr 30, 2025 | 50.75 | 51.49 | 50.47 | 51.34 | 50.75 | 0.04% | 8,104,455 |
| Apr 29, 2025 | 51.00 | 51.38 | 50.93 | 51.32 | 50.73 | 0.41% | 9,588,785 |
| Apr 28, 2025 | 51.19 | 51.28 | 50.67 | 51.11 | 50.52 | 0.04% | 5,793,974 |
| Apr 25, 2025 | 50.71 | 51.11 | 50.55 | 51.09 | 50.50 | 0.91% | 5,279,624 |
| Apr 24, 2025 | 49.83 | 50.65 | 49.80 | 50.63 | 50.04 | 1.99% | 6,181,838 |
| Apr 23, 2025 | 50.08 | 50.34 | 49.49 | 49.64 | 49.07 | 1.78% | 7,851,424 |
| Apr 22, 2025 | 48.28 | 49.02 | 48.13 | 48.77 | 48.21 | 2.26% | 6,086,078 |
| Apr 21, 2025 | 48.21 | 48.25 | 47.14 | 47.69 | 47.14 | -2.15% | 6,753,479 |
| Apr 17, 2025 | 49.04 | 49.06 | 48.47 | 48.74 | 48.18 | -0.04% | 4,221,389 |
| Apr 16, 2025 | 49.25 | 49.56 | 48.12 | 48.76 | 48.20 | -2.52% | 6,261,456 |
| Apr 15, 2025 | 50.06 | 50.39 | 49.86 | 50.02 | 49.44 | 0.18% | 5,875,022 |
| Apr 14, 2025 | 50.58 | 50.60 | 49.45 | 49.93 | 49.35 | 0.79% | 6,402,506 |
| Apr 11, 2025 | 48.74 | 49.65 | 48.34 | 49.54 | 48.97 | 1.39% | 7,327,634 |
| Apr 10, 2025 | 49.55 | 49.69 | 47.44 | 48.86 | 48.30 | -3.61% | 14,714,930 |
| Apr 9, 2025 | 45.86 | 50.86 | 45.67 | 50.69 | 50.10 | 10.48% | 16,189,344 |
| Apr 8, 2025 | 48.04 | 48.66 | 45.15 | 45.88 | 45.35 | -1.78% | 14,939,722 |
| Apr 7, 2025 | 44.89 | 48.58 | 44.31 | 46.71 | 46.17 | 0.24% | 19,670,067 |
| Apr 4, 2025 | 48.00 | 48.30 | 46.53 | 46.60 | 46.06 | -5.57% | 22,359,971 |
| Apr 3, 2025 | 50.13 | 50.33 | 49.29 | 49.35 | 48.78 | -4.89% | 15,606,159 |
| Apr 2, 2025 | 51.00 | 52.23 | 50.95 | 51.89 | 51.29 | 0.54% | 5,950,668 |
| Apr 1, 2025 | 51.11 | 51.68 | 50.79 | 51.61 | 51.01 | -0.33% | 5,752,852 |
| Mar 31, 2025 | 51.08 | 51.88 | 50.57 | 51.78 | 50.65 | -0.06% | 8,193,458 |
| Mar 28, 2025 | 52.80 | 52.86 | 51.70 | 51.81 | 50.68 | -2.21% | 7,299,327 |
| Mar 27, 2025 | 53.06 | 53.40 | 52.83 | 52.98 | 51.82 | -0.45% | 4,384,136 |
| Mar 26, 2025 | 53.97 | 53.97 | 53.05 | 53.22 | 52.06 | -1.46% | 4,857,616 |
| Mar 25, 2025 | 53.90 | 54.14 | 53.76 | 54.01 | 52.83 | 0.47% | 4,930,207 |
| Mar 24, 2025 | 53.53 | 53.83 | 53.43 | 53.76 | 52.59 | 1.82% | 5,405,882 |
| Mar 21, 2025 | 52.18 | 52.85 | 52.05 | 52.80 | 51.65 | 0.28% | 4,556,487 |
| Mar 20, 2025 | 52.45 | 53.14 | 52.34 | 52.65 | 51.50 | -0.17% | 4,387,126 |
| Mar 19, 2025 | 52.37 | 53.16 | 52.16 | 52.74 | 51.59 | 1.13% | 5,126,888 |
| Mar 18, 2025 | 52.62 | 52.63 | 51.91 | 52.15 | 51.01 | -1.38% | 5,245,863 |
| Mar 17, 2025 | 52.67 | 53.21 | 52.45 | 52.88 | 51.73 | 0.51% | 5,144,262 |
| Mar 14, 2025 | 52.04 | 52.70 | 51.96 | 52.61 | 51.46 | 2.25% | 5,297,147 |
| Mar 13, 2025 | 52.25 | 52.28 | 51.29 | 51.45 | 50.33 | -1.72% | 6,146,503 |
| Mar 12, 2025 | 52.57 | 52.72 | 51.80 | 52.35 | 51.21 | 1.10% | 5,241,846 |
| Mar 11, 2025 | 51.85 | 52.47 | 51.26 | 51.78 | 50.65 | -0.25% | 6,905,577 |
| Mar 10, 2025 | 52.95 | 52.95 | 51.40 | 51.91 | 50.78 | -3.44% | 10,928,507 |
| Mar 7, 2025 | 53.34 | 53.91 | 52.62 | 53.76 | 52.59 | 0.67% | 6,584,747 |
| Mar 6, 2025 | 54.02 | 54.44 | 53.19 | 53.40 | 52.24 | -2.61% | 7,323,535 |
| Mar 5, 2025 | 54.25 | 54.97 | 53.75 | 54.83 | 53.63 | 1.24% | 7,918,133 |
| Mar 4, 2025 | 54.00 | 54.99 | 53.34 | 54.16 | 52.98 | -0.40% | 9,877,806 |
| Mar 3, 2025 | 55.94 | 55.99 | 54.00 | 54.38 | 53.19 | -2.86% | 9,146,010 |