Stock Quote

JPM Equity Premium Income ETF (NY: JEPI )

54.81 -0.23 (-0.42%)
Streaming Delayed Price Updated: 1:19 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 55.00 55.18 54.76 55.04 6,325,903 +0.01(+0.03%)
Jan 31, 2023 54.67 55.03 54.61 55.03 7,276,220 +0.45(+0.82%)
Jan 30, 2023 54.55 54.82 54.54 54.58 5,594,521 +0.00(+0.00%)
Jan 27, 2023 54.68 54.74 54.51 54.58 5,615,446 -0.17(-0.31%)
Jan 26, 2023 54.80 54.81 54.59 54.75 9,766,444 +0.03(+0.05%)
Jan 25, 2023 54.61 54.76 54.32 54.72 5,767,193 -0.03(-0.05%)
Jan 24, 2023 54.64 54.79 54.42 54.75 5,751,936 +0.07(+0.13%)
Jan 23, 2023 54.86 54.86 54.52 54.68 6,473,429 +0.11(+0.20%)
Jan 20, 2023 54.28 54.63 54.06 54.57 4,129,425 +0.38(+0.70%)
Jan 19, 2023 54.35 54.42 54.16 54.19 4,425,041 -0.30(-0.55%)
Jan 18, 2023 55.24 55.25 54.41 54.49 5,838,513 -0.62(-1.13%)
Jan 17, 2023 55.26 55.44 55.11 55.12 4,053,885 -0.14(-0.25%)
Jan 13, 2023 54.94 55.31 54.94 55.25 3,657,587 +0.14(+0.25%)
Jan 12, 2023 55.11 55.25 54.87 55.12 5,051,960 +0.06(+0.11%)
Jan 11, 2023 54.78 55.06 54.78 55.06 4,589,459 +0.31(+0.56%)
Jan 10, 2023 54.58 54.75 54.43 54.75 4,712,947 +0.17(+0.31%)
Jan 09, 2023 54.89 55.10 54.53 54.58 6,440,364 -0.16(-0.29%)
Jan 06, 2023 54.10 54.84 53.92 54.74 4,948,299 +0.99(+1.85%)
Jan 05, 2023 54.14 54.14 53.65 53.75 3,506,204 -0.56(-1.02%)
Jan 04, 2023 54.17 54.49 53.98 54.30 3,549,189 +0.27(+0.50%)
Jan 03, 2023 54.28 54.32 53.61 54.03 3,696,509 -0.02(-0.04%)
Dec 30, 2022 54.18 54.18 53.63 54.05 4,032,551 -0.24(-0.44%)
Dec 29, 2022 54.07 54.42 53.92 54.29 4,586,356 +0.55(+1.02%)
Dec 28, 2022 54.30 54.48 53.71 53.74 4,163,942 -0.54(-0.99%)
Dec 27, 2022 54.28 54.39 53.98 54.28 3,418,177 +0.13(+0.24%)
Dec 23, 2022 53.79 54.16 53.64 54.16 3,158,738 +0.33(+0.62%)
Dec 22, 2022 53.99 53.99 53.11 53.82 3,660,443 -0.39(-0.72%)
Dec 21, 2022 53.88 54.36 53.81 54.21 3,504,024 +0.67(+1.25%)
Dec 20, 2022 53.46 53.73 53.24 53.55 3,632,334 +0.04(+0.07%)
Dec 19, 2022 53.73 53.99 53.27 53.51 4,107,272 -0.30(-0.57%)
Dec 16, 2022 53.99 53.99 53.48 53.81 4,930,808 -0.48(-0.89%)
Dec 15, 2022 54.89 54.93 54.08 54.29 4,868,437 -0.88(-1.60%)
Dec 14, 2022 55.30 55.69 54.99 55.18 3,835,064 -0.12(-0.21%)
Dec 13, 2022 55.85 55.87 55.01 55.29 5,787,136 +0.09(+0.16%)
Dec 12, 2022 54.60 55.21 54.60 55.21 2,873,128 +0.68(+1.24%)
Dec 09, 2022 54.82 54.96 54.53 54.53 3,066,785 -0.32(-0.59%)
Dec 08, 2022 54.73 54.99 54.65 54.85 3,670,043 +0.27(+0.50%)
Dec 07, 2022 54.49 54.80 54.45 54.58 3,562,417 +0.03(+0.05%)
Dec 06, 2022 54.94 54.94 54.30 54.55 3,627,114 -0.34(-0.63%)
Dec 05, 2022 55.11 55.11 54.79 54.89 3,430,065 -0.24(-0.43%)
Dec 02, 2022 54.92 55.25 54.78 55.13 3,016,286 +0.04(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.