Dark

JEPQ
J.P. Morgan Nasdaq Equity Premium Income ETF
stock NASDAQ ETF

At Close

May 23, 2025 3:59:59 PM EDT

52.03USD-0.383%(-0.20)5,866,174

52.03Bid 52.04Ask 0.01Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

51.95USD-0.536%(-0.28)228,780

After-hours

May 23, 2025 4:56:30 PM EDT

52.09USD+0.114%(+0.06)48,648

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	51.9600	52.1500	51.920000	52.030	-0.383%	5,866,174	0.000%
2025-05-22	52.2300	52.3750	52.139700	52.230	+0.134%	7,655,867	-0.383%
2025-05-21	52.3800	52.5400	52.080000	52.160	-0.629%	5,573,121	-0.249%
2025-05-20	52.5000	52.5400	52.370000	52.490	-0.076%	4,218,067	-0.876%
2025-05-19	52.2800	52.5400	52.270000	52.530	+0.019%	4,067,825	-0.952%
2025-05-16	52.5200	52.5300	52.390000	52.520	+0.172%	4,497,665	-0.933%
2025-05-15	52.3850	52.4700	52.300000	52.430	+0.019%	4,170,882	-0.763%
2025-05-14	52.4500	52.4500	52.350000	52.420	+0.134%	7,904,229	-0.744%
2025-05-13	52.3600	52.3999	52.270000	52.350	+0.230%	8,437,347	-0.611%
2025-05-12	52.4700	52.4700	52.080000	52.230	+1.162%	9,144,886	-0.383%
2025-05-09	51.7250	51.7667	51.550000	51.630	+0.039%	5,450,533	+0.775%
2025-05-08	51.8100	51.8100	51.466300	51.610	+0.291%	6,473,043	+0.814%
2025-05-07	51.4150	51.5600	51.070000	51.460	+0.331%	4,518,054	+1.108%
2025-05-06	51.2000	51.4800	51.120000	51.290	-0.350%	3,998,026	+1.443%
2025-05-05	51.3300	51.6000	51.310000	51.470	-0.039%	5,266,734	+1.088%
2025-05-02	51.4250	51.5900	51.285000	51.490	+0.803%	5,762,875	+1.049%
2025-05-01	51.1700	51.3000	51.020000	51.080	-0.506%	6,424,318	+1.860%
2025-04-30	50.7510	51.4900	50.473400	51.340	+0.039%	8,104,455	+1.344%
2025-04-29	51.0000	51.3800	50.930000	51.320	+0.411%	9,588,785	+1.383%
2025-04-28	51.1850	51.2800	50.665000	51.110	+0.039%	5,793,974	+1.800%
2025-04-25	50.7100	51.1100	50.550000	51.090	+0.909%	5,279,624	+1.840%
2025-04-24	49.8300	50.6500	49.800100	50.630	+1.994%	6,181,838	+2.765%
2025-04-23	50.0750	50.3400	49.490000	49.640	+1.784%	7,851,225	+4.815%
2025-04-22	48.2800	49.0200	48.130000	48.770	+2.265%	6,086,078	+6.684%
2025-04-21	48.2100	48.2500	47.140000	47.690	-2.154%	6,753,479	+9.100%
2025-04-17	49.0400	49.0550	48.470000	48.740	-0.041%	4,221,389	+6.750%
2025-04-16	49.2500	49.5550	48.121000	48.760	-2.519%	6,261,456	+6.706%
2025-04-15	50.0550	50.3899	49.860000	50.020	+0.180%	5,875,022	+4.018%
2025-04-14	50.5800	50.6000	49.450000	49.930	+0.787%	6,402,506	+4.206%
2025-04-11	48.7400	49.6500	48.340000	49.540	+1.392%	7,327,634	+5.026%
2025-04-10	49.5500	49.6900	47.440000	48.860	-3.610%	14,714,930	+6.488%
2025-04-09	45.8600	50.8600	45.670000	50.690	+10.484%	16,189,344	+2.644%
2025-04-08	48.0400	48.6600	45.150000	45.880	-1.777%	14,939,722	+13.405%
2025-04-07	44.8900	48.5799	44.311000	46.710	+0.236%	19,670,067	+11.389%
2025-04-04	48.0000	48.3000	46.530000	46.600	-5.572%	22,359,971	+11.652%
2025-04-03	50.1250	50.3300	49.290000	49.350	-4.895%	15,606,159	+5.431%
2025-04-02	51.0000	52.2250	50.950000	51.890	+0.543%	5,950,668	+0.270%
2025-04-01	51.1050	51.6800	50.785000	51.610	-0.328%	5,752,852	+0.814%
2025-03-31	51.0800	51.8800	50.570100	51.780	-0.058%	8,193,458	+0.483%
2025-03-28	52.8000	52.8600	51.700000	51.810	-2.208%	7,299,327	+0.425%
2025-03-27	53.0550	53.3950	52.830000	52.980	-0.451%	4,384,136	-1.793%
2025-03-26	53.9700	53.9700	53.050000	53.220	-1.463%	4,857,616	-2.236%
2025-03-25	53.9000	54.1400	53.760000	54.010	+0.465%	4,930,207	-3.666%
2025-03-24	53.5300	53.8300	53.430000	53.760	+1.818%	5,405,882	-3.218%
2025-03-21	52.1800	52.8500	52.050000	52.800	+0.285%	4,556,487	-1.458%
2025-03-20	52.4500	53.1350	52.341300	52.650	-0.171%	4,387,126	-1.178%
2025-03-19	52.3700	53.1601	52.160000	52.740	+1.131%	5,126,888	-1.346%
2025-03-18	52.6200	52.6300	51.910100	52.150	-1.380%	5,245,863	-0.230%
2025-03-17	52.6700	53.2100	52.450000	52.880	+0.513%	5,144,262	-1.607%
2025-03-14	52.0400	52.7000	51.955000	52.610	+2.255%	5,297,147	-1.102%
2025-03-13	52.2500	52.2800	51.285000	51.450	-1.719%	6,141,541	+1.127%
2025-03-12	52.5700	52.7211	51.800000	52.350	+1.101%	5,241,846	-0.611%
2025-03-11	51.8500	52.4700	51.260000	51.780	-0.250%	6,905,577	+0.483%
2025-03-10	52.9450	52.9450	51.400000	51.910	-3.441%	11,138,992	+0.231%
2025-03-07	53.3400	53.9050	52.620000	53.760	+0.674%	6,584,747	-3.218%
2025-03-06	54.0200	54.4393	53.185000	53.400	-2.608%	7,317,695	-2.566%
2025-03-05	54.2500	54.9700	53.750000	54.830	+1.237%	7,918,133	-5.107%
2025-03-04	54.0000	54.9900	53.340000	54.160	-0.405%	9,877,706	-3.933%
2025-03-03	55.9400	55.9898	54.000000	54.380	-2.858%	9,146,010	-4.321%
2025-02-28	55.1900	56.0400	54.789900	55.980	+1.542%	7,271,046	-7.056%
2025-02-27	56.9500	57.0000	55.110000	55.130	-2.511%	8,438,698	-5.623%
2025-02-26	56.6450	57.0400	56.239900	56.550	+0.284%	5,861,530	-7.993%
2025-02-25	56.9800	56.9800	55.960000	56.390	-1.088%	7,899,665	-7.732%
2025-02-24	57.8000	57.8700	56.980000	57.010	-0.973%	6,226,040	-8.735%
2025-02-21	58.5400	58.5400	57.480000	57.570	-1.421%	6,012,277	-9.623%
2025-02-20	58.5100	58.5200	58.055000	58.400	-0.188%	3,989,971	-10.908%
2025-02-19	58.3900	58.5300	58.250000	58.510	+0.223%	4,568,288	-11.075%
2025-02-18	58.4700	58.4700	58.202900	58.380	+0.189%	4,250,686	-10.877%
2025-02-14	58.1450	58.2999	58.090000	58.270	+0.275%	3,643,813	-10.709%
2025-02-13	57.8000	58.1300	57.700000	58.110	+0.815%	4,681,952	-10.463%
2025-02-12	57.2600	57.7000	57.173900	57.640	0.000%	4,528,821	-9.733%
2025-02-11	57.5300	57.7500	57.460000	57.640	-0.121%	4,644,426	-9.733%
2025-02-10	57.5500	57.7500	57.505000	57.710	+0.953%	4,122,638	-9.842%
2025-02-07	57.6700	57.8099	57.109800	57.165	-0.738%	4,717,558	-8.983%
2025-02-06	57.4250	57.6100	57.330000	57.590	+0.401%	3,780,947	-9.654%
2025-02-05	57.0400	57.3600	56.880000	57.360	+0.403%	4,133,325	-9.292%
2025-02-04	56.7100	57.1650	56.610000	57.130	+0.901%	4,178,705	-8.927%
2025-02-03	56.2200	56.8470	55.965000	56.620	-1.479%	7,583,657	-8.107%
2025-01-31	57.8500	58.0600	57.380000	57.470	-0.087%	6,894,514	-9.466%
2025-01-30	57.6000	57.7100	57.125000	57.520	+0.261%	5,017,460	-9.545%
2025-01-29	57.5600	57.5600	57.045000	57.370	-0.261%	5,421,149	-9.308%
2025-01-28	57.0200	57.5988	56.650000	57.520	+1.161%	5,137,073	-9.545%
2025-01-27	57.0000	57.4700	56.510000	56.860	-2.084%	9,499,857	-8.495%
2025-01-24	58.3000	58.3100	57.944900	58.070	-0.292%	4,246,805	-10.401%
2025-01-23	57.9700	58.2400	57.890000	58.240	+0.293%	3,714,196	-10.663%
2025-01-22	57.9900	58.1700	57.930100	58.070	+0.886%	4,798,947	-10.401%
2025-01-21	57.5900	57.6299	57.140000	57.560	+0.506%	5,379,162	-9.607%
2025-01-17	57.2900	57.3900	57.040000	57.270	+1.220%	6,088,868	-9.150%
2025-01-16	57.0800	57.1000	56.575000	56.580	-0.475%	3,125,866	-8.042%
2025-01-15	56.5500	56.9400	56.381200	56.850	+1.955%	4,975,490	-8.478%
2025-01-14	56.1800	56.2558	55.410000	55.760	-0.125%	3,530,883	-6.689%
2025-01-13	55.4100	55.8682	55.220000	55.830	-0.268%	5,184,458	-6.806%
2025-01-10	56.5100	56.5200	55.664200	55.980	-1.478%	6,629,386	-7.056%
2025-01-08	56.8000	56.9400	56.375000	56.820	+0.070%	3,792,198	-8.430%
2025-01-07	57.7700	57.7700	56.590100	56.780	-1.441%	5,366,791	-8.366%
2025-01-06	57.5600	57.8600	57.400000	57.610	+0.929%	5,471,634	-9.686%
2025-01-03	56.5500	57.1499	56.512500	57.080	+1.421%	5,047,971	-8.847%
2025-01-02	56.7200	56.8900	55.820000	56.280	-0.177%	4,732,622	-7.552%
2024-12-31	56.9600	56.9600	56.280000	56.380	-1.485%	4,666,276	-7.716%
2024-12-30	57.3000	57.5500	56.860000	57.230	-0.883%	5,371,606	-9.086%
2024-12-27	58.0200	58.0200	57.355000	57.740	-0.671%	4,648,200	-9.889%
2024-12-26	58.0900	58.2100	57.910000	58.130	-0.034%	3,576,185	-10.494%
2024-12-24	57.9050	58.1500	57.770000	58.150	+0.832%	3,269,651	-10.525%
2024-12-23	57.3700	57.6777	57.115200	57.670	+0.822%	4,364,176	-9.780%
2024-12-20	56.5300	57.5500	56.360000	57.200	+0.704%	5,512,431	-9.038%
2024-12-19	57.2750	57.3300	56.770000	56.800	-0.070%	7,492,611	-8.398%
2024-12-18	58.0300	58.0700	56.750000	56.840	-1.983%	6,792,967	-8.462%
2024-12-17	58.0200	58.0250	57.900000	57.990	-0.121%	3,115,761	-10.278%
2024-12-16	58.0000	58.0700	57.910000	58.060	+0.363%	3,717,008	-10.386%
2024-12-13	57.9300	57.9900	57.710000	57.850	+0.225%	3,300,168	-10.061%
2024-12-12	57.8278	57.8399	57.700000	57.720	-0.276%	2,907,067	-9.858%
2024-12-11	57.6400	57.9200	57.640000	57.880	+0.836%	3,912,813	-10.107%
2024-12-10	57.5600	57.6300	57.330000	57.400	-0.087%	2,838,888	-9.355%
2024-12-09	57.6250	57.6300	57.390000	57.450	-0.295%	3,690,966	-9.434%
2024-12-06	57.5100	57.6499	57.460000	57.620	+0.348%	3,077,888	-9.701%
2024-12-05	57.5400	57.5400	57.380000	57.420	-0.122%	3,298,904	-9.387%
2024-12-04	57.3900	57.4900	57.301100	57.490	+0.648%	4,010,645	-9.497%
2024-12-03	56.9200	57.1299	56.850000	57.120	+0.263%	3,107,929	-8.911%
2024-12-02	56.6800	57.0000	56.670000	56.970	-0.210%	3,849,380	-8.671%
2024-11-29	56.8500	57.1301	56.709700	57.090	+0.723%	3,304,007	-8.863%
2024-11-27	56.9800	56.9800	56.380000	56.680	-0.509%	4,384,211	-8.204%
2024-11-26	56.9500	57.0100	56.835000	56.970	+0.494%	3,628,809	-8.671%
2024-11-25	56.9600	57.0400	56.530100	56.690	+0.212%	3,582,024	-8.220%
2024-11-22	56.4700	56.6100	56.330000	56.570	+0.177%	2,981,303	-8.025%
2024-11-21	56.4700	56.5500	55.800000	56.470	+0.463%	3,229,837	-7.863%
2024-11-20	56.2900	56.2900	55.640000	56.210	-0.071%	3,111,991	-7.436%
2024-11-19	55.7200	56.2950	55.680000	56.250	+0.536%	2,956,204	-7.502%
2024-11-18	55.8300	56.1200	55.630000	55.950	+0.611%	3,121,982	-7.006%
2024-11-15	56.2700	56.2700	55.419900	55.610	-1.627%	6,316,428	-6.438%
2024-11-14	56.6900	56.7299	56.470000	56.530	-0.212%	2,356,278	-7.960%
2024-11-13	56.7050	56.7800	56.520000	56.650	+0.018%	3,595,547	-8.155%
2024-11-12	56.6000	56.6699	56.480000	56.640	+0.141%	3,156,772	-8.139%
2024-11-11	56.6200	56.6315	56.430000	56.560	+0.035%	3,161,166	-8.009%
2024-11-08	56.4100	56.6000	56.410000	56.540	+0.195%	3,030,653	-7.977%
2024-11-07	56.1300	56.4500	56.130000	56.430	+0.840%	3,538,089	-7.797%
2024-11-06	55.6400	56.0200	55.560000	55.960	+1.875%	5,356,712	-7.023%
2024-11-05	54.4600	54.9400	54.440000	54.930	+1.067%	2,775,946	-5.279%
2024-11-04	54.3800	54.6447	54.170000	54.350	-0.165%	2,828,971	-4.269%
2024-11-01	54.3200	54.7199	54.210000	54.440	-0.257%	3,437,856	-4.427%
2024-10-31	55.4200	55.4300	54.570000	54.580	-1.852%	6,226,889	-4.672%
2024-10-30	55.8600	55.8600	55.560000	55.610	-0.323%	4,438,490	-6.438%
2024-10-29	55.5000	55.8500	55.370000	55.790	+0.577%	3,108,987	-6.740%
2024-10-28	55.7100	55.7200	55.450100	55.470	+0.126%	3,438,257	-6.202%
2024-10-25	55.4500	55.7400	55.335000	55.400	+0.271%	2,666,075	-6.083%
2024-10-24	55.2800	55.2900	54.995000	55.250	+0.601%	2,159,949	-5.828%
2024-10-23	55.3200	55.3200	54.610000	54.920	-0.920%	4,314,310	-5.262%
2024-10-22	55.2300	55.4800	55.170100	55.430	+0.126%	2,259,571	-6.134%
2024-10-21	55.2900	55.3700	55.095000	55.360	+0.163%	3,388,534	-6.015%
2024-10-18	55.1900	55.3150	55.140000	55.270	+0.509%	1,911,765	-5.862%
2024-10-17	55.2400	55.2400	54.949900	54.990	+0.146%	2,435,052	-5.383%
2024-10-16	54.9300	54.9500	54.660000	54.910	+0.128%	2,564,559	-5.245%
2024-10-15	55.1900	55.1900	54.735000	54.840	-0.454%	2,902,109	-5.124%
2024-10-14	55.0200	55.1450	55.011000	55.090	+0.419%	3,335,593	-5.555%
2024-10-11	54.7000	54.9165	54.700000	54.860	+0.183%	2,335,616	-5.159%
2024-10-10	54.6900	54.8400	54.610000	54.760	+0.018%	1,894,767	-4.985%
2024-10-09	54.5800	54.7700	54.485000	54.750	+0.403%	2,404,238	-4.968%
2024-10-08	54.3100	54.5750	54.265000	54.530	+0.795%	2,284,737	-4.585%
2024-10-07	54.3900	54.4200	54.025000	54.100	-0.497%	3,206,290	-3.826%
2024-10-04	54.3900	54.4000	54.045000	54.370	+0.797%	2,202,362	-4.304%
2024-10-03	53.9100	54.1400	53.785000	53.940	-0.130%	3,113,207	-3.541%
2024-10-02	53.9100	54.1150	53.689900	54.010	+0.111%	2,879,596	-3.666%
2024-10-01	54.3800	54.3901	53.680000	53.950	-1.784%	4,477,202	-3.559%
2024-09-30	54.8300	54.9400	54.615000	54.930	+0.237%	3,947,566	-5.279%
2024-09-27	54.9600	54.9600	54.720000	54.800	-0.164%	2,702,510	-5.055%
2024-09-26	55.0900	55.0999	54.695000	54.890	+0.292%	3,875,331	-5.210%
2024-09-25	54.7150	54.8200	54.660000	54.730	+0.037%	2,186,991	-4.933%
2024-09-24	54.6550	54.7463	54.340000	54.710	+0.257%	2,091,509	-4.899%
2024-09-23	54.5500	54.6250	54.440000	54.570	+0.294%	2,206,195	-4.655%
2024-09-20	54.4100	54.4750	54.130000	54.410	-0.018%	1,789,983	-4.374%
2024-09-19	54.4300	54.5665	54.213918	54.420	+1.587%	3,209,704	-4.392%
2024-09-18	53.8300	54.0500	53.505000	53.570	-0.205%	2,380,818	-2.875%
2024-09-17	53.8800	53.9550	53.435000	53.680	+0.075%	2,258,237	-3.074%
2024-09-16	53.6700	53.6700	53.360000	53.640	-0.205%	1,822,181	-3.001%
2024-09-13	53.5400	53.8399	53.520000	53.750	+0.392%	1,945,187	-3.200%
2024-09-12	53.2300	53.6100	53.010000	53.540	+0.715%	3,886,479	-2.820%
2024-09-11	52.4900	53.2250	51.690000	53.160	+1.586%	2,319,922	-2.126%
2024-09-10	52.1700	52.3750	51.740000	52.330	+0.770%	2,380,521	-0.573%
2024-09-09	51.8000	52.0000	51.472100	51.930	+1.110%	2,128,509	+0.193%
2024-09-06	52.4000	52.4500	51.280000	51.360	-1.947%	4,311,536	+1.305%
2024-09-05	52.2600	52.7400	52.150000	52.380	+0.057%	2,394,323	-0.668%
2024-09-04	52.1900	52.6550	52.075000	52.350	-0.134%	2,476,874	-0.611%
2024-09-03	53.3500	53.3576	52.195000	52.420	-3.070%	3,482,049	-0.744%
2024-08-30	53.9000	54.0855	53.640000	54.080	+0.896%	2,476,732	-3.791%
2024-08-29	53.7500	54.0450	53.495000	53.600	+0.112%	3,267,043	-2.929%
2024-08-28	53.8900	53.8900	53.272100	53.540	-0.631%	3,179,286	-2.820%
2024-08-27	53.6800	53.9400	53.500100	53.880	+0.223%	1,584,830	-3.434%
2024-08-26	53.9900	54.0300	53.600000	53.760	-0.260%	2,223,154	-3.218%
2024-08-23	53.7850	53.9900	53.560000	53.900	+0.729%	2,187,595	-3.469%
2024-08-22	54.0900	54.1090	53.460100	53.510	-0.852%	2,265,301	-2.766%
2024-08-21	53.9400	54.0550	53.785000	53.970	+0.186%	1,706,677	-3.595%
2024-08-20	53.8900	54.0000	53.740000	53.870	-0.074%	1,947,115	-3.416%
2024-08-19	53.4900	53.9100	53.373300	53.910	+0.861%	2,560,147	-3.487%
2024-08-16	53.2500	53.5300	53.220000	53.450	+0.150%	1,688,838	-2.657%
2024-08-15	53.0998	53.4000	52.981100	53.370	+1.638%	3,163,070	-2.511%
2024-08-14	52.5600	52.6750	52.110000	52.510	+0.210%	2,490,061	-0.914%
2024-08-13	51.8400	52.4200	51.790100	52.400	+1.965%	2,605,838	-0.706%
2024-08-12	51.4350	51.6800	51.129500	51.390	+0.195%	2,510,028	+1.245%
2024-08-09	50.9400	51.5000	50.780000	51.290	+0.608%	2,436,100	+1.443%
2024-08-08	50.3500	51.0699	49.880000	50.980	+2.575%	2,526,859	+2.060%
2024-08-07	50.9800	51.1900	49.650000	49.700	-0.976%	3,850,353	+4.688%
2024-08-06	49.9900	50.9860	49.580000	50.190	+0.945%	3,756,135	+3.666%
2024-08-05	48.1900	50.4300	47.670800	49.720	-2.777%	7,877,353	+4.646%
2024-08-02	51.1400	51.6200	50.630000	51.140	-2.124%	9,301,614	+1.740%
2024-08-01	53.4000	53.7400	51.840000	52.250	-2.736%	4,166,843	-0.421%
2024-07-31	53.3600	53.9000	53.260200	53.720	+2.558%	3,727,274	-3.146%
2024-07-30	53.2900	53.3350	52.000000	52.380	-1.226%	3,849,400	-0.668%
2024-07-29	53.2100	53.4700	52.820000	53.030	+0.132%	2,756,989	-1.886%
2024-07-26	52.9900	53.2500	52.650600	52.960	+0.915%	3,234,807	-1.756%
2024-07-25	53.1200	53.5300	52.180100	52.480	-1.074%	4,339,147	-0.857%
2024-07-24	54.1900	54.1900	52.980000	53.050	-3.193%	4,561,882	-1.923%
2024-07-23	54.9100	55.1600	54.752700	54.800	-0.273%	2,740,370	-5.055%
2024-07-22	54.7100	55.0299	54.490000	54.950	+1.402%	2,893,718	-5.314%
2024-07-19	54.5500	54.7900	54.070900	54.190	-0.678%	2,337,511	-3.986%
2024-07-18	55.1600	55.1700	54.269900	54.560	-0.529%	4,919,824	-4.637%
2024-07-17	55.4600	55.4600	54.839700	54.850	-1.966%	4,454,163	-5.141%
2024-07-16	55.9800	56.0500	55.790100	55.950	+0.072%	3,168,436	-7.006%
2024-07-15	55.9850	56.1200	55.810100	55.910	+0.125%	2,387,195	-6.940%
2024-07-12	55.7300	56.0800	55.669900	55.840	+0.377%	2,115,710	-6.823%
2024-07-11	56.1800	56.1800	55.560000	55.630	-0.855%	3,380,169	-6.471%
2024-07-10	56.0800	56.1200	56.000000	56.110	+0.250%	2,145,422	-7.271%
2024-07-09	56.0700	56.0700	55.930000	55.970	+0.018%	2,888,665	-7.039%
2024-07-08	55.9100	55.9800	55.859800	55.960	+0.143%	2,550,198	-7.023%
2024-07-05	55.7300	55.8900	55.690000	55.880	+0.431%	3,941,498	-6.890%
2024-07-03	55.4600	55.6500	55.440100	55.640	+0.343%	3,660,834	-6.488%
2024-07-02	55.0800	55.4500	55.080000	55.450	+0.435%	2,990,546	-6.168%
2024-07-01	55.1500	55.2500	54.825000	55.210	-0.523%	3,098,233	-5.760%
2024-06-28	55.7000	55.8368	55.440000	55.500	-0.108%	3,608,509	-6.252%
2024-06-27	55.5100	55.6350	55.441500	55.560	+0.126%	3,069,026	-6.353%
2024-06-26	55.3200	55.5000	55.295000	55.490	+0.289%	2,947,621	-6.235%
2024-06-25	55.2100	55.3400	55.100000	55.330	+0.490%	2,659,688	-5.964%
2024-06-24	55.2400	55.2700	55.050000	55.060	-0.326%	2,696,827	-5.503%
2024-06-21	55.2300	55.3065	55.110000	55.240	+0.036%	1,995,296	-5.811%
2024-06-20	55.4400	55.4400	55.110000	55.220	-0.199%	2,699,243	-5.777%
2024-06-18	55.3300	55.3500	55.270000	55.330	+0.090%	2,431,759	-5.964%
2024-06-17	55.2300	55.3172	55.160000	55.280	+0.181%	2,979,840	-5.879%
2024-06-14	55.1000	55.1800	55.090000	55.180	+0.036%	1,962,136	-5.709%
2024-06-13	55.1900	55.2000	55.030000	55.160	+0.182%	2,151,702	-5.674%
2024-06-12	55.0800	55.1450	54.950000	55.060	+0.548%	3,326,019	-5.503%
2024-06-11	54.5400	54.7600	54.460000	54.760	+0.293%	1,887,911	-4.985%
2024-06-10	54.4600	54.6350	54.410000	54.600	+0.202%	2,135,986	-4.707%
2024-06-07	54.4600	54.5900	54.380100	54.490	+0.055%	1,826,738	-4.515%
2024-06-06	54.5000	54.5187	54.370000	54.460	+0.074%	2,515,470	-4.462%
2024-06-05	54.2400	54.4200	54.080000	54.420	+1.021%	3,711,880	-4.392%
2024-06-04	53.6900	53.9500	53.643700	53.870	+0.167%	1,804,254	-3.416%
2024-06-03	53.9600	53.9600	53.410400	53.780	-0.757%	3,392,913	-3.254%
2024-05-31	54.2100	54.2100	53.250000	54.190	+0.203%	4,943,934	-3.986%
2024-05-30	54.4700	54.4700	53.970000	54.080	-0.698%	3,482,777	-3.791%
2024-05-29	54.4350	54.5500	54.380000	54.460	-0.165%	3,029,325	-4.462%
2024-05-28	54.4500	54.5650	54.381100	54.550	+0.313%	3,074,610	-4.620%
2024-05-24	54.3200	54.4100	54.202000	54.380	+0.314%	2,209,929	-4.321%
2024-05-23	54.5200	54.5300	54.080000	54.210	0.000%	2,792,018	-4.021%
2024-05-22	54.3300	54.3300	54.125000	54.210	-0.111%	2,526,020	-4.021%
2024-05-21	54.2300	54.2800	54.150000	54.270	+0.074%	1,974,736	-4.128%
2024-05-20	54.1900	54.2600	54.150100	54.230	+0.203%	2,216,494	-4.057%
2024-05-17	54.1400	54.1400	54.020000	54.120	+0.092%	1,911,406	-3.862%
2024-05-16	54.1500	54.1800	54.060000	54.070	-0.037%	2,244,230	-3.773%
2024-05-15	53.9650	54.1100	53.820000	54.090	+0.764%	2,591,524	-3.808%
2024-05-14	53.4800	53.7200	53.450000	53.680	+0.299%	1,692,952	-3.074%
2024-05-13	53.6300	53.6300	53.410000	53.520	+0.075%	1,780,234	-2.784%
2024-05-10	53.5000	53.6000	53.341100	53.480	+0.206%	1,756,547	-2.711%
2024-05-09	53.3600	53.4000	53.170100	53.370	+0.150%	1,997,689	-2.511%
2024-05-08	53.1100	53.3700	52.860000	53.290	+0.056%	1,843,352	-2.364%
2024-05-07	53.2400	53.3850	53.195000	53.260	+0.019%	2,458,639	-2.309%
2024-05-06	52.9600	53.2500	52.880000	53.250	+0.948%	3,689,066	-2.291%
2024-05-03	52.5200	52.7900	52.475000	52.750	+1.638%	2,877,048	-1.365%
2024-05-02	51.7600	51.9450	51.230000	51.900	+1.130%	2,330,022	+0.250%
2024-05-01	51.5000	52.2100	51.190200	51.320	-1.384%	3,223,602	+1.383%
2024-04-30	52.8200	52.8900	52.040000	52.040	-1.589%	3,280,396	-0.019%
2024-04-29	52.9400	52.9800	52.590000	52.880	+0.418%	3,799,405	-1.607%
2024-04-26	52.4400	52.8100	52.280000	52.660	+1.386%	3,636,418	-1.196%
2024-04-25	51.4600	52.0750	51.210000	51.940	-0.555%	2,494,722	+0.173%
2024-04-24	52.5250	52.5850	51.960900	52.230	+0.250%	3,012,431	-0.383%
2024-04-23	51.6000	52.2100	51.540000	52.100	+1.540%	3,126,670	-0.134%
2024-04-22	51.1900	51.5950	50.740000	51.310	+0.924%	2,794,665	+1.403%
2024-04-19	51.7600	51.7650	50.650100	50.840	-1.986%	6,985,888	+2.341%
2024-04-18	52.2500	52.4100	51.820000	51.870	-0.461%	2,318,334	+0.308%
2024-04-17	52.9000	52.9200	52.010000	52.110	-1.101%	2,425,347	-0.154%
2024-04-16	52.6100	52.9800	52.490000	52.690	+0.152%	2,218,205	-1.253%
2024-04-15	53.6500	53.8000	52.000000	52.610	-1.479%	5,725,860	-1.102%
2024-04-12	53.7400	53.8050	53.230000	53.400	-1.312%	2,993,019	-2.566%
2024-04-11	53.7000	54.1700	53.400000	54.110	+1.254%	2,043,040	-3.844%
2024-04-10	53.3400	53.5450	53.220100	53.440	-0.651%	2,622,563	-2.638%
2024-04-09	53.8900	53.9100	53.280000	53.790	+0.224%	2,125,991	-3.272%
2024-04-08	53.7500	53.8399	53.515000	53.670	+0.149%	1,630,647	-3.056%
2024-04-05	53.2600	53.8374	53.165000	53.590	+1.075%	2,213,606	-2.911%
2024-04-04	54.1100	54.1600	52.993900	53.020	-1.230%	3,125,129	-1.867%
2024-04-03	53.3800	53.8900	53.350000	53.680	+0.205%	3,021,392	-3.074%
2024-04-02	53.4900	53.6100	53.230000	53.570	-0.668%	2,438,634	-2.875%
2024-04-01	54.0800	54.1000	53.740000	53.930	-0.572%	3,211,064	-3.523%
2024-03-28	54.3400	54.3500	54.180100	54.240	-0.092%	3,655,191	-4.074%
2024-03-27	54.3600	54.3899	54.035000	54.290	+0.259%	2,870,185	-4.163%
2024-03-26	54.3500	54.3900	54.130000	54.150	-0.092%	2,333,715	-3.915%
2024-03-25	54.2300	54.3099	54.070000	54.200	-0.111%	2,163,882	-4.004%
2024-03-22	54.2100	54.3100	54.105000	54.260	+0.166%	1,791,497	-4.110%
2024-03-21	54.3900	54.4700	54.125000	54.170	+0.445%	3,053,955	-3.951%
2024-03-20	53.5800	53.9500	53.449900	53.930	+0.823%	2,391,642	-3.523%
2024-03-19	53.2200	53.5298	52.960000	53.490	+0.319%	2,273,064	-2.729%
2024-03-18	53.3300	53.5380	53.300000	53.320	+0.775%	2,200,751	-2.419%
2024-03-15	53.2600	53.2600	52.805000	52.910	-0.918%	2,216,783	-1.663%
2024-03-14	53.6100	53.6299	53.150000	53.400	-0.112%	1,922,870	-2.566%
2024-03-13	53.6500	53.6600	53.360000	53.460	-0.280%	1,886,049	-2.675%
2024-03-12	53.3000	53.6475	53.062100	53.610	+1.056%	2,127,124	-2.947%
2024-03-11	53.1600	53.2000	52.850100	53.050	-0.263%	2,538,606	-1.923%
2024-03-08	53.6400	53.7450	53.103100	53.190	-0.598%	3,364,763	-2.181%
2024-03-07	53.2400	53.5600	53.210000	53.510	+0.791%	2,323,611	-2.766%
2024-03-06	53.2500	53.2500	52.945000	53.090	+0.530%	2,544,694	-1.997%
2024-03-05	53.1500	53.1500	52.640100	52.810	-0.770%	3,619,404	-1.477%
2024-03-04	53.2600	53.3400	53.210000	53.220	-0.075%	3,084,404	-2.236%
2024-03-01	53.0300	53.2799	52.970000	53.260	-0.056%	3,237,838	-2.309%
2024-02-29	53.2700	53.3798	53.020000	53.290	+0.604%	3,319,008	-2.364%
2024-02-28	53.0400	53.0750	52.910000	52.970	-0.282%	2,707,173	-1.775%
2024-02-27	53.2200	53.2200	52.950000	53.120	+0.170%	2,512,786	-2.052%
2024-02-26	53.1200	53.2000	53.000000	53.030	+0.094%	2,795,411	-1.886%
2024-02-23	53.1100	53.1194	52.839700	52.980	0.000%	2,453,314	-1.793%
2024-02-22	52.8500	53.0200	52.710000	52.980	+2.061%	2,917,570	-1.793%
2024-02-21	51.9200	51.9250	51.555000	51.910	-0.288%	3,348,042	+0.231%
2024-02-20	52.2300	52.2789	51.795000	52.060	-0.497%	2,611,994	-0.058%
2024-02-16	52.6600	52.6600	52.290000	52.320	-0.438%	2,570,343	-0.554%
2024-02-15	52.6300	52.6300	52.360100	52.550	+0.095%	2,189,823	-0.990%
2024-02-14	52.4000	52.5200	52.180000	52.500	+0.729%	2,359,757	-0.895%
2024-02-13	52.0700	52.2700	51.930000	52.120	-0.515%	2,403,084	-0.173%
2024-02-12	52.5300	52.5500	52.370000	52.390	-0.191%	2,467,731	-0.687%
2024-02-09	52.3700	52.5200	52.320000	52.490	+0.363%	2,397,124	-0.876%
2024-02-08	52.2700	52.3300	52.220000	52.300	+0.153%	2,274,473	-0.516%
2024-02-07	52.0700	52.2600	52.000000	52.220	+0.636%	2,610,071	-0.364%
2024-02-06	52.0500	52.0700	51.770000	51.890	-0.135%	2,338,263	+0.270%
2024-02-05	51.9500	52.0100	51.769800	51.960	+0.039%	2,854,174	+0.135%
2024-02-02	51.7100	52.0100	51.620500	51.940	+0.874%	3,128,642	+0.173%
2024-02-01	51.3100	51.5200	51.160000	51.490	+0.117%	2,599,705	+1.049%
2024-01-31	51.7650	51.8400	51.420000	51.430	-1.020%	3,500,513	+1.167%
2024-01-30	52.0700	52.0800	51.929900	51.960	-0.173%	3,211,765	+0.135%
2024-01-29	51.8800	52.0599	51.840100	52.050	+0.502%	2,521,898	-0.038%
2024-01-26	51.8000	51.8900	51.735000	51.790	-0.019%	2,579,084	+0.463%
2024-01-25	51.8900	51.9000	51.680000	51.800	+0.116%	2,593,173	+0.444%
2024-01-24	51.8100	51.9100	51.720100	51.740	+0.310%	3,522,184	+0.560%
2024-01-23	51.5800	51.6000	51.420000	51.580	+0.175%	2,818,123	+0.872%
2024-01-22	51.5700	51.5700	51.400000	51.490	+0.195%	2,710,755	+1.049%
2024-01-19	51.0800	51.4000	50.990000	51.390	+1.002%	3,906,127	+1.245%
2024-01-18	50.7000	50.9200	50.560000	50.880	+1.033%	2,927,005	+2.260%
2024-01-17	50.3300	50.3900	49.940000	50.360	-0.435%	2,376,372	+3.316%
2024-01-16	50.4600	50.6900	50.350000	50.580	+0.178%	2,417,621	+2.867%
2024-01-12	50.5000	50.5883	50.350000	50.490	+0.099%	1,675,218	+3.050%
2024-01-11	50.4800	50.5500	49.980000	50.440	+0.199%	3,065,162	+3.152%
2024-01-10	50.0600	50.4000	50.040000	50.340	+0.660%	2,263,364	+3.357%
2024-01-09	49.7000	50.0650	49.630000	50.010	+0.220%	1,954,871	+4.039%
2024-01-08	49.2700	49.9100	49.260000	49.900	+1.526%	2,124,527	+4.269%
2024-01-05	49.0400	49.3800	49.000100	49.150	+0.265%	2,797,997	+5.860%
2024-01-04	49.0700	49.3500	49.000000	49.020	-0.406%	2,790,064	+6.140%
2024-01-03	49.3600	49.4119	49.160000	49.220	-0.706%	2,316,595	+5.709%
2024-01-02	49.7800	49.7800	49.411600	49.570	-0.721%	3,137,386	+4.963%
2023-12-29	50.0200	50.0200	49.810000	49.930	-0.100%	2,277,081	+4.206%
2023-12-28	50.0900	50.0900	49.960000	49.980	-0.676%	2,857,634	+4.102%
2023-12-27	50.3100	50.3300	50.230100	50.320	+0.139%	2,514,994	+3.398%
2023-12-26	50.2300	50.2800	50.210000	50.250	+0.179%	2,306,326	+3.542%
2023-12-22	50.2300	50.2300	50.090000	50.160	+0.040%	2,434,082	+3.728%
2023-12-21	50.1300	50.1800	49.960000	50.140	+0.521%	2,177,331	+3.769%
2023-12-20	50.1700	50.2200	49.860000	49.880	-0.578%	3,184,696	+4.310%
2023-12-19	50.1900	50.1900	50.110000	50.170	+0.080%	2,358,972	+3.707%
2023-12-18	50.0800	50.1500	50.020000	50.130	+0.260%	2,805,894	+3.790%
2023-12-15	50.0000	50.0400	49.900000	50.000	+0.200%	2,569,335	+4.060%
2023-12-14	50.0100	50.0500	49.710000	49.900	-0.100%	3,574,854	+4.269%
2023-12-13	49.7500	49.9800	49.730000	49.950	+0.523%	2,862,166	+4.164%
2023-12-12	49.4900	49.6900	49.410000	49.690	+0.465%	2,232,663	+4.709%
2023-12-11	49.2800	49.4750	49.200000	49.460	+0.406%	2,617,200	+5.196%
2023-12-08	49.0400	49.3000	48.980000	49.260	+0.305%	2,265,229	+5.623%
2023-12-07	48.8700	49.1400	48.820000	49.110	+1.070%	2,521,329	+5.946%
2023-12-06	49.0600	49.0600	48.580000	48.590	-0.390%	1,935,291	+7.080%
2023-12-05	48.5700	48.8500	48.520000	48.780	+0.205%	1,727,262	+6.663%
2023-12-04	48.6900	48.7100	48.400000	48.680	-0.450%	2,323,443	+6.882%
2023-12-01	48.8800	49.0000	48.650000	48.900	-0.771%	3,093,154	+6.401%

.dark-mode .qtj3gp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtj3gp{ color: #333333; background-color: white; border: 2px solid #333333; }JEPQJ.P. Morgan Nasdaq Equity Premium Income ETFstock NASDAQ ETF

JEPQ
J.P. Morgan Nasdaq Equity Premium Income ETF
stock NASDAQ ETF