JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
57.52
+0.11 (0.19%)
At close: Sep 30, 2025, 4:00 PM EDT
57.54
+0.02 (0.03%)
After-hours: Sep 30, 2025, 4:57 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 57.50 | 57.53 | 57.34 | 57.52 | - | 0.19% | 9,379,718 |
| Sep 29, 2025 | 57.46 | 57.51 | 57.35 | 57.41 | 57.41 | 0.28% | 7,100,915 |
| Sep 26, 2025 | 57.17 | 57.25 | 56.97 | 57.25 | 57.25 | 0.26% | 4,683,918 |
| Sep 25, 2025 | 57.10 | 57.15 | 56.77 | 57.10 | 57.10 | -0.12% | 4,853,508 |
| Sep 24, 2025 | 57.26 | 57.31 | 56.98 | 57.17 | 57.17 | - | 3,919,815 |
| Sep 23, 2025 | 57.39 | 57.39 | 57.11 | 57.17 | 57.17 | -0.30% | 4,401,889 |
| Sep 22, 2025 | 57.16 | 57.36 | 57.13 | 57.34 | 57.34 | 0.31% | 4,193,109 |
| Sep 19, 2025 | 57.13 | 57.18 | 57.04 | 57.16 | 57.16 | 0.25% | 5,449,644 |
| Sep 18, 2025 | 57.03 | 57.09 | 56.93 | 57.02 | 57.02 | 0.35% | 4,053,712 |
| Sep 17, 2025 | 56.87 | 56.90 | 56.50 | 56.82 | 56.82 | -0.02% | 4,583,636 |
| Sep 16, 2025 | 56.91 | 56.91 | 56.80 | 56.83 | 56.83 | 0.02% | 3,512,936 |
| Sep 15, 2025 | 56.63 | 56.83 | 56.63 | 56.82 | 56.82 | 0.50% | 3,665,142 |
| Sep 12, 2025 | 56.44 | 56.59 | 56.42 | 56.54 | 56.54 | 0.23% | 3,750,701 |
| Sep 11, 2025 | 56.38 | 56.46 | 56.29 | 56.41 | 56.41 | 0.37% | 3,838,127 |
| Sep 10, 2025 | 56.38 | 56.38 | 56.08 | 56.20 | 56.20 | 0.05% | 4,190,176 |
| Sep 9, 2025 | 56.05 | 56.20 | 55.90 | 56.17 | 56.17 | 0.27% | 3,925,964 |
| Sep 8, 2025 | 55.94 | 56.10 | 55.93 | 56.02 | 56.02 | 0.43% | 5,301,394 |
| Sep 5, 2025 | 55.97 | 56.02 | 55.43 | 55.78 | 55.78 | 0.22% | 5,974,563 |
| Sep 4, 2025 | 55.35 | 55.68 | 55.22 | 55.66 | 55.66 | 0.74% | 5,557,324 |
| Sep 3, 2025 | 55.20 | 55.39 | 54.97 | 55.25 | 55.25 | 0.64% | 4,813,349 |
| Sep 2, 2025 | 54.61 | 54.92 | 54.33 | 54.90 | 54.90 | -1.40% | 6,178,581 |
| Aug 29, 2025 | 56.09 | 56.10 | 55.54 | 55.68 | 55.24 | -0.93% | 8,994,593 |
| Aug 28, 2025 | 55.95 | 56.26 | 55.86 | 56.20 | 55.75 | 0.59% | 6,074,439 |
| Aug 27, 2025 | 55.78 | 55.91 | 55.65 | 55.87 | 55.42 | 0.11% | 4,900,668 |
| Aug 26, 2025 | 55.61 | 55.83 | 55.49 | 55.81 | 55.36 | 0.36% | 4,844,715 |
| Aug 25, 2025 | 55.60 | 55.83 | 55.50 | 55.61 | 55.17 | -0.11% | 4,447,703 |
| Aug 22, 2025 | 55.06 | 55.77 | 54.92 | 55.67 | 55.23 | 1.33% | 5,962,813 |
| Aug 21, 2025 | 55.04 | 55.20 | 54.73 | 54.94 | 54.50 | -0.36% | 4,136,222 |
| Aug 20, 2025 | 55.36 | 55.36 | 54.52 | 55.14 | 54.70 | -0.43% | 6,536,840 |
| Aug 19, 2025 | 55.86 | 55.87 | 55.30 | 55.38 | 54.94 | -0.86% | 5,439,593 |
| Aug 18, 2025 | 55.78 | 55.87 | 55.73 | 55.86 | 55.41 | 0.11% | 3,786,365 |
| Aug 15, 2025 | 55.90 | 55.90 | 55.70 | 55.80 | 55.35 | -0.02% | 3,914,641 |
| Aug 14, 2025 | 55.68 | 55.84 | 55.66 | 55.81 | 55.36 | 0.11% | 4,537,744 |
| Aug 13, 2025 | 55.85 | 55.86 | 55.69 | 55.75 | 55.31 | 0.04% | 4,625,159 |
| Aug 12, 2025 | 55.41 | 55.73 | 55.33 | 55.73 | 55.29 | 0.81% | 4,769,293 |
| Aug 11, 2025 | 55.31 | 55.45 | 55.22 | 55.28 | 54.84 | -0.07% | 5,441,074 |
| Aug 8, 2025 | 55.03 | 55.33 | 55.03 | 55.32 | 54.88 | 0.62% | 6,085,471 |
| Aug 7, 2025 | 55.09 | 55.22 | 54.70 | 54.98 | 54.54 | 0.29% | 6,510,434 |
| Aug 6, 2025 | 54.40 | 54.87 | 54.37 | 54.82 | 54.38 | 0.88% | 5,897,864 |
| Aug 5, 2025 | 54.72 | 54.77 | 54.30 | 54.34 | 53.91 | -0.55% | 6,749,412 |
| Aug 4, 2025 | 54.16 | 54.65 | 54.16 | 54.64 | 54.20 | 1.54% | 7,055,781 |
| Aug 1, 2025 | 54.26 | 54.30 | 53.60 | 53.81 | 53.38 | -2.34% | 9,385,929 |
| Jul 31, 2025 | 55.63 | 55.64 | 55.01 | 55.10 | 54.21 | -0.24% | 9,643,710 |
| Jul 30, 2025 | 55.28 | 55.34 | 55.01 | 55.23 | 54.34 | 0.05% | 7,059,901 |
| Jul 29, 2025 | 55.44 | 55.45 | 55.17 | 55.20 | 54.31 | -0.11% | 6,570,507 |
| Jul 28, 2025 | 55.22 | 55.27 | 55.18 | 55.26 | 54.37 | 0.33% | 6,316,638 |
| Jul 25, 2025 | 55.06 | 55.16 | 54.99 | 55.08 | 54.19 | 0.11% | 4,430,382 |
| Jul 24, 2025 | 55.01 | 55.09 | 54.95 | 55.02 | 54.13 | 0.16% | 4,534,445 |
| Jul 23, 2025 | 54.88 | 54.94 | 54.71 | 54.93 | 54.05 | 0.29% | 4,347,058 |
| Jul 22, 2025 | 54.93 | 54.93 | 54.59 | 54.77 | 53.89 | -0.22% | 5,171,890 |