Dark

JEPI
JPMorgan Equity Premium Income ETF
stock NYSE ETF

At Close

May 23, 2025 3:59:46 PM EDT

55.52USD-0.377%(-0.21)4,875,844

55.35Bid 55.57Ask 0.22Spread

Pre-market

May 23, 2025 9:25:30 AM EDT

55.47USD-0.464%(-0.26)119,242

After-hours

May 23, 2025 4:58:30 PM EDT

55.60USD+0.144%(+0.08)11,920

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	55.3800	55.6300	55.350000	55.52	-0.377%	4,875,844	0.000%
2025-05-22	55.9100	55.9200	55.590000	55.73	-0.340%	6,253,201	-0.377%
2025-05-21	56.2500	56.2680	55.890000	55.92	-0.675%	6,390,248	-0.715%
2025-05-20	56.3300	56.3800	56.250000	56.30	+0.018%	3,773,851	-1.385%
2025-05-19	56.1000	56.3400	56.090000	56.29	+0.089%	4,816,340	-1.368%
2025-05-16	56.1000	56.2500	55.929800	56.24	+0.500%	3,513,891	-1.280%
2025-05-15	55.7500	55.9800	55.710000	55.96	+0.485%	3,605,110	-0.786%
2025-05-14	56.0200	56.0200	55.670000	55.69	-0.607%	7,635,595	-0.305%
2025-05-13	56.2500	56.2502	56.010000	56.03	-0.267%	5,831,219	-0.910%
2025-05-12	56.1750	56.2000	56.030000	56.18	+0.952%	8,093,257	-1.175%
2025-05-09	55.7800	55.8000	55.600000	55.65	-0.036%	3,594,101	-0.234%
2025-05-08	55.8000	55.9200	55.621400	55.67	-0.018%	4,082,893	-0.269%
2025-05-07	55.5600	55.7800	55.440000	55.68	+0.524%	3,774,192	-0.287%
2025-05-06	55.4600	55.6000	55.270000	55.39	-0.396%	3,026,012	+0.235%
2025-05-05	55.6200	55.7750	55.470000	55.61	-0.090%	4,856,789	-0.162%
2025-05-02	55.4300	55.7299	55.410000	55.66	+1.016%	4,805,276	-0.252%
2025-05-01	55.5100	55.5500	55.005000	55.10	-0.881%	6,550,669	+0.762%
2025-04-30	55.1200	55.7100	54.731700	55.59	+0.561%	6,345,896	-0.126%
2025-04-29	55.0050	55.4000	54.887000	55.28	+0.345%	8,374,721	+0.434%
2025-04-28	55.1000	55.2400	54.718800	55.09	+0.200%	4,467,893	+0.781%
2025-04-25	54.8500	54.9900	54.525000	54.98	+0.292%	3,711,215	+0.982%
2025-04-24	54.4100	54.8900	54.240000	54.82	+1.125%	3,714,245	+1.277%
2025-04-23	54.7300	55.0400	54.080000	54.21	+0.706%	5,948,982	+2.417%
2025-04-22	53.2200	53.9300	53.130000	53.83	+2.125%	4,046,309	+3.140%
2025-04-21	53.4250	53.4700	52.160100	52.71	-1.953%	6,315,453	+5.331%
2025-04-17	53.7500	54.1600	53.470100	53.76	+0.280%	5,094,865	+3.274%
2025-04-16	54.2300	54.4701	53.260000	53.61	-1.651%	5,053,341	+3.563%
2025-04-15	54.7600	54.9701	54.420000	54.51	-0.293%	5,092,975	+1.853%
2025-04-14	54.7000	54.8900	54.180000	54.67	+1.278%	5,232,370	+1.555%
2025-04-11	53.2900	54.2200	52.847400	53.98	+0.973%	4,556,529	+2.853%
2025-04-10	54.1500	54.1500	51.980000	53.46	-2.445%	6,149,898	+3.853%
2025-04-09	50.7600	55.0363	50.540000	54.80	+7.157%	10,408,336	+1.314%
2025-04-08	53.3100	53.5599	50.430000	51.14	-1.559%	12,095,448	+8.565%
2025-04-07	50.4450	53.5099	49.940000	51.95	-0.364%	14,256,419	+6.872%
2025-04-04	54.1200	54.3300	52.100000	52.14	-5.561%	15,139,222	+6.483%
2025-04-03	55.8950	56.2475	55.140000	55.21	-3.140%	9,676,229	+0.561%
2025-04-02	56.4100	57.1300	56.360000	57.00	+0.405%	4,390,900	-2.596%
2025-04-01	56.5600	56.9000	56.250000	56.77	-0.648%	3,464,902	-2.202%
2025-03-31	56.3200	57.3200	56.180000	57.14	+0.812%	3,904,344	-2.835%
2025-03-28	57.4000	57.4000	56.620000	56.68	-1.220%	3,734,125	-2.047%
2025-03-27	57.4600	57.6427	57.240000	57.38	-0.226%	3,692,243	-3.242%
2025-03-26	57.6600	57.7600	57.339400	57.51	-0.243%	3,521,107	-3.460%
2025-03-25	57.8600	57.8758	57.440000	57.65	-0.242%	3,666,356	-3.695%
2025-03-24	57.5000	57.8300	57.450100	57.79	+1.191%	3,273,767	-3.928%
2025-03-21	57.0000	57.1800	56.720000	57.11	-0.279%	3,023,870	-2.784%
2025-03-20	57.1300	57.5450	57.030000	57.27	-0.209%	3,209,792	-3.056%
2025-03-19	57.1300	57.6299	56.990000	57.39	+0.508%	3,958,270	-3.258%
2025-03-18	57.4200	57.4200	56.880000	57.10	-0.627%	3,315,566	-2.767%
2025-03-17	56.9500	57.6400	56.925000	57.46	+0.878%	4,087,965	-3.376%
2025-03-14	56.4950	57.0050	56.310000	56.96	+1.406%	3,415,783	-2.528%
2025-03-13	56.6300	56.7100	55.973500	56.17	-0.917%	4,133,473	-1.157%
2025-03-12	57.0400	57.0900	56.270000	56.69	-0.106%	4,386,807	-2.064%
2025-03-11	57.3100	57.3499	56.441500	56.75	-1.115%	5,371,848	-2.167%
2025-03-10	57.6500	57.9550	56.950100	57.39	-1.392%	7,865,150	-3.258%
2025-03-07	57.7900	58.3100	57.480000	58.20	+0.588%	4,748,164	-4.605%
2025-03-06	58.0200	58.2800	57.580000	57.86	-1.094%	5,136,072	-4.044%
2025-03-05	58.0000	58.6750	57.770000	58.50	+0.914%	5,582,321	-5.094%
2025-03-04	58.4500	58.6651	57.820100	57.97	-1.227%	5,678,640	-4.226%
2025-03-03	59.2800	59.3590	58.355000	58.69	-1.212%	5,650,240	-5.401%
2025-02-28	58.8900	59.4450	58.500000	59.41	+1.227%	4,177,419	-6.548%
2025-02-27	59.2300	59.4269	58.660000	58.69	-0.677%	4,378,183	-5.401%
2025-02-26	59.4500	59.5199	58.930600	59.09	-0.253%	4,040,685	-6.042%
2025-02-25	59.1700	59.3700	58.880000	59.24	+0.237%	6,523,124	-6.280%
2025-02-24	59.3100	59.4100	59.040000	59.10	-0.051%	7,947,309	-6.058%
2025-02-21	59.7000	59.7100	59.030000	59.13	-0.971%	3,776,410	-6.105%
2025-02-20	59.6500	59.7300	59.410000	59.71	0.000%	3,368,873	-7.017%
2025-02-19	59.4000	59.7100	59.310000	59.71	+0.607%	3,060,736	-7.017%
2025-02-18	59.2200	59.3500	59.030000	59.35	+0.304%	4,055,951	-6.453%
2025-02-14	59.3300	59.3676	59.145000	59.17	-0.186%	3,150,316	-6.169%
2025-02-13	59.1300	59.3000	58.955000	59.28	+0.407%	3,579,874	-6.343%
2025-02-12	58.8900	59.0900	58.760000	59.04	-0.270%	3,815,953	-5.962%
2025-02-11	59.0200	59.2000	58.890000	59.20	+0.186%	3,655,083	-6.216%
2025-02-10	58.9700	59.0900	58.810000	59.09	+0.510%	3,219,048	-6.042%
2025-02-07	59.0500	59.1464	58.705000	58.79	-0.423%	4,162,917	-5.562%
2025-02-06	59.0300	59.1200	58.830000	59.04	+0.170%	3,337,554	-5.962%
2025-02-05	58.7100	58.9400	58.529700	58.94	+0.546%	4,346,659	-5.803%
2025-02-04	58.6100	58.6800	58.450000	58.62	+0.102%	4,054,223	-5.288%
2025-02-03	58.0700	58.7250	57.970000	58.56	-0.695%	5,062,070	-5.191%
2025-01-31	59.2300	59.2900	58.920000	58.97	-0.271%	3,787,710	-5.850%
2025-01-30	59.0100	59.1900	58.870000	59.13	+0.322%	3,373,031	-6.105%
2025-01-29	59.0000	59.0900	58.840000	58.94	-0.068%	3,953,162	-5.803%
2025-01-28	59.3500	59.3500	58.960000	58.98	-0.523%	4,396,849	-5.866%
2025-01-27	58.7000	59.3000	58.220000	59.29	+0.321%	4,970,711	-6.359%
2025-01-24	59.1100	59.1459	58.970000	59.10	-0.068%	3,398,252	-6.058%
2025-01-23	58.9000	59.1400	58.810100	59.14	+0.459%	3,279,082	-6.121%
2025-01-22	59.0900	59.1894	58.830000	58.87	-0.136%	5,133,121	-5.691%
2025-01-21	58.6900	58.9600	58.690000	58.95	+0.769%	4,218,513	-5.818%
2025-01-17	58.5700	58.6399	58.460700	58.50	+0.429%	3,844,984	-5.094%
2025-01-16	58.0700	58.3700	57.920000	58.25	+0.431%	4,379,130	-4.687%
2025-01-15	58.1300	58.1700	57.800000	58.00	+0.870%	4,146,294	-4.276%
2025-01-14	57.4300	57.5500	57.110000	57.50	+0.402%	3,405,196	-3.443%
2025-01-13	56.7600	57.2750	56.705000	57.27	+0.368%	3,238,187	-3.056%
2025-01-10	57.6250	57.6600	56.990000	57.06	-1.434%	5,904,825	-2.699%
2025-01-08	57.6700	57.9000	57.460000	57.89	+0.399%	3,253,102	-4.094%
2025-01-07	58.0100	58.0900	57.490100	57.66	-0.432%	3,792,081	-3.711%
2025-01-06	58.1100	58.3000	57.800000	57.91	-0.121%	3,621,464	-4.127%
2025-01-03	57.7600	58.0700	57.565000	57.98	+0.852%	4,147,602	-4.243%
2025-01-02	57.8500	57.9999	57.185000	57.49	-0.070%	4,518,907	-3.427%
2024-12-31	57.7100	57.7800	57.350000	57.53	-0.742%	4,007,386	-3.494%
2024-12-30	58.0500	58.1599	57.613100	57.96	-0.855%	3,864,896	-4.210%
2024-12-27	58.6600	58.7400	58.160100	58.46	-0.680%	3,716,836	-5.029%
2024-12-26	58.7000	58.9000	58.590000	58.86	+0.068%	2,238,307	-5.674%
2024-12-24	58.4600	58.8500	58.330000	58.82	+0.736%	2,023,909	-5.610%
2024-12-23	58.1200	58.4300	57.820000	58.39	+0.326%	3,467,159	-4.915%
2024-12-20	57.4900	58.4800	57.380000	58.20	+0.972%	4,032,049	-4.605%
2024-12-19	58.0700	58.1901	57.600000	57.64	-0.208%	5,433,040	-3.678%
2024-12-18	59.1000	59.1900	57.710000	57.76	-2.284%	5,507,622	-3.878%
2024-12-17	59.2000	59.2500	59.000000	59.11	-0.203%	3,452,954	-6.073%
2024-12-16	59.5100	59.5800	59.230000	59.23	-0.337%	3,750,348	-6.264%
2024-12-13	59.5300	59.5700	59.400000	59.43	-0.134%	2,862,313	-6.579%
2024-12-12	59.6200	59.6850	59.490000	59.51	-0.185%	2,880,030	-6.705%
2024-12-11	59.7200	59.8597	59.610000	59.62	-0.034%	3,079,940	-6.877%
2024-12-10	59.7300	59.7579	59.422100	59.64	-0.050%	3,432,282	-6.908%
2024-12-09	60.0300	60.0300	59.640000	59.67	-0.401%	2,997,342	-6.955%
2024-12-06	60.0500	60.1200	59.880000	59.91	-0.133%	3,082,265	-7.328%
2024-12-05	60.1700	60.1700	59.960200	59.99	-0.299%	3,567,832	-7.451%
2024-12-04	60.2400	60.2400	60.060100	60.17	+0.133%	3,330,809	-7.728%
2024-12-03	60.3400	60.3400	60.060000	60.09	-0.348%	3,223,206	-7.605%
2024-12-02	60.5300	60.5300	60.135000	60.30	-0.871%	3,195,270	-7.927%
2024-11-29	60.7500	60.8800	60.700000	60.83	+0.231%	1,644,757	-8.729%
2024-11-27	60.7000	60.8250	60.660000	60.69	+0.016%	3,194,190	-8.519%
2024-11-26	60.6700	60.6800	60.460000	60.68	+0.298%	2,687,222	-8.504%
2024-11-25	60.4000	60.5500	60.340000	60.50	+0.565%	3,239,376	-8.231%
2024-11-22	60.0000	60.1955	60.000000	60.16	+0.417%	2,721,071	-7.713%
2024-11-21	59.7300	59.9603	59.420100	59.91	+0.723%	3,310,014	-7.328%
2024-11-20	59.4400	59.5250	59.090000	59.48	+0.118%	3,304,121	-6.658%
2024-11-19	59.1900	59.4650	58.990000	59.41	-0.034%	3,481,666	-6.548%
2024-11-18	59.3100	59.5500	59.190300	59.43	+0.270%	3,300,849	-6.579%
2024-11-15	59.6700	59.6700	59.160000	59.27	-0.853%	4,671,439	-6.327%
2024-11-14	60.0600	60.0600	59.735000	59.78	-0.400%	3,388,034	-7.126%
2024-11-13	60.0600	60.1050	59.940000	60.02	+0.083%	2,667,585	-7.498%
2024-11-12	60.1000	60.1600	59.935000	59.97	-0.183%	2,841,798	-7.420%
2024-11-11	60.0300	60.2000	60.015000	60.08	+0.083%	2,751,055	-7.590%
2024-11-08	59.7600	60.1000	59.760000	60.03	+0.603%	2,982,478	-7.513%
2024-11-07	59.7000	59.7499	59.600000	59.67	+0.134%	4,734,825	-6.955%
2024-11-06	59.7500	59.7705	59.313112	59.59	+1.206%	5,058,917	-6.830%
2024-11-05	58.5100	58.9000	58.339800	58.88	+0.770%	2,983,638	-5.707%
2024-11-04	58.4800	58.6100	58.250000	58.43	-0.068%	3,134,372	-4.980%
2024-11-01	58.5600	58.8000	58.445000	58.47	-0.375%	3,243,723	-5.045%
2024-10-31	59.0700	59.1300	58.690000	58.69	-0.778%	3,278,562	-5.401%
2024-10-30	59.2200	59.3099	59.060100	59.15	-0.152%	3,314,931	-6.137%
2024-10-29	59.3200	59.4000	59.121000	59.24	-0.202%	2,637,176	-6.280%
2024-10-28	59.4500	59.4900	59.340000	59.36	+0.219%	2,601,157	-6.469%
2024-10-25	59.6200	59.6200	59.162300	59.23	-0.269%	2,625,692	-6.264%
2024-10-24	59.6400	59.6400	59.310100	59.39	-0.235%	2,427,571	-6.516%
2024-10-23	59.5500	59.5900	59.280000	59.53	-0.117%	2,546,122	-6.736%
2024-10-22	59.5900	59.6400	59.440000	59.60	-0.084%	2,304,566	-6.846%
2024-10-21	59.8400	59.9300	59.575000	59.65	-0.417%	2,428,416	-6.924%
2024-10-18	59.8700	59.9700	59.725000	59.90	+0.100%	2,356,511	-7.312%
2024-10-17	59.8600	59.9100	59.740000	59.84	+0.117%	2,435,747	-7.219%
2024-10-16	59.6100	59.8000	59.510000	59.77	+0.336%	2,556,707	-7.111%
2024-10-15	59.8000	59.8400	59.530000	59.57	-0.234%	2,479,393	-6.799%
2024-10-14	59.5300	59.7291	59.435000	59.71	+0.420%	2,273,116	-7.017%
2024-10-11	59.1700	59.4800	59.170000	59.46	+0.524%	2,521,031	-6.626%
2024-10-10	59.2500	59.2500	59.065000	59.15	-0.118%	1,961,238	-6.137%
2024-10-09	59.0300	59.2450	58.958800	59.22	+0.390%	2,536,210	-6.248%
2024-10-08	58.9300	59.0200	58.860000	58.99	+0.255%	2,080,495	-5.882%
2024-10-07	59.1100	59.1100	58.700000	58.84	-0.524%	2,845,379	-5.642%
2024-10-04	59.1300	59.1900	58.880100	59.15	+0.407%	2,176,013	-6.137%
2024-10-03	59.1400	59.1400	58.860100	58.91	-0.473%	3,154,375	-5.755%
2024-10-02	59.1000	59.1957	58.840000	59.19	+0.135%	3,226,691	-6.200%
2024-10-01	59.1000	59.2100	58.910100	59.11	-0.672%	3,973,876	-6.073%
2024-09-30	59.4500	59.5100	59.200000	59.51	+0.168%	3,310,863	-6.705%
2024-09-27	59.4400	59.5800	59.340000	59.41	+0.152%	2,620,975	-6.548%
2024-09-26	59.3500	59.3500	59.175000	59.32	+0.321%	2,683,982	-6.406%
2024-09-25	59.3100	59.3150	59.045000	59.13	-0.203%	2,536,664	-6.105%
2024-09-24	59.3800	59.3800	59.165000	59.25	-0.118%	3,451,601	-6.295%
2024-09-23	59.2200	59.3699	59.180000	59.32	+0.287%	2,669,113	-6.406%
2024-09-20	59.1100	59.1600	58.965000	59.15	-0.101%	2,307,339	-6.137%
2024-09-19	59.2800	59.2900	59.053800	59.21	+0.612%	2,708,885	-6.232%
2024-09-18	59.0100	59.2600	58.795000	58.85	-0.271%	2,813,220	-5.658%
2024-09-17	59.1300	59.1500	58.855000	59.01	-0.068%	2,285,074	-5.914%
2024-09-16	58.9000	59.1000	58.856400	59.05	+0.374%	2,678,361	-5.978%
2024-09-13	58.5500	58.8750	58.540000	58.83	+0.564%	2,039,381	-5.626%
2024-09-12	58.4100	58.5200	58.124000	58.50	+0.257%	3,468,381	-5.094%
2024-09-11	58.1900	58.3900	57.363000	58.35	+0.258%	2,913,497	-4.850%
2024-09-10	58.2100	58.2250	57.900100	58.20	+0.172%	2,218,850	-4.605%
2024-09-09	57.8300	58.2298	57.785000	58.10	+0.991%	2,480,029	-4.441%
2024-09-06	57.9500	58.1901	57.480100	57.53	-0.690%	3,309,433	-3.494%
2024-09-05	58.2700	58.2700	57.680000	57.93	-0.447%	2,793,631	-4.160%
2024-09-04	58.0100	58.2900	58.000000	58.19	+0.172%	2,881,313	-4.588%
2024-09-03	58.3200	58.3800	57.910000	58.09	-1.258%	2,982,864	-4.424%
2024-08-30	58.6800	58.8450	58.430000	58.83	+0.478%	2,154,035	-5.626%
2024-08-29	58.4800	58.6601	58.300000	58.55	+0.429%	2,767,184	-5.175%
2024-08-28	58.3800	58.5000	58.175000	58.30	-0.086%	2,407,402	-4.768%
2024-08-27	58.3000	58.3873	58.220000	58.35	+0.103%	1,920,573	-4.850%
2024-08-26	58.1200	58.3900	58.120000	58.29	+0.310%	2,407,840	-4.752%
2024-08-23	58.0300	58.1275	57.909600	58.11	+0.415%	2,936,242	-4.457%
2024-08-22	58.0300	58.0500	57.775000	57.87	-0.224%	2,237,237	-4.061%
2024-08-21	57.9400	58.0300	57.885000	58.00	+0.277%	2,128,081	-4.276%
2024-08-20	57.8100	57.8900	57.721000	57.84	+0.035%	2,382,262	-4.011%
2024-08-19	57.6800	57.8300	57.630000	57.82	+0.365%	2,883,283	-3.978%
2024-08-16	57.5500	57.6600	57.460000	57.61	+0.087%	1,841,077	-3.628%
2024-08-15	57.3900	57.6199	57.300000	57.56	+0.876%	2,809,936	-3.544%
2024-08-14	56.8200	57.1100	56.820000	57.06	+0.405%	2,461,540	-2.699%
2024-08-13	56.5000	56.8600	56.385000	56.83	+0.834%	2,594,839	-2.305%
2024-08-12	56.4700	56.5278	56.139900	56.36	-0.089%	2,661,796	-1.490%
2024-08-09	56.2000	56.4964	55.935000	56.41	+0.338%	2,357,840	-1.578%
2024-08-08	55.5500	56.2600	55.520000	56.22	+1.700%	2,670,194	-1.245%
2024-08-07	56.0200	56.3298	55.220000	55.28	-0.432%	3,331,454	+0.434%
2024-08-06	55.2400	56.2055	55.150000	55.52	+0.982%	5,066,538	0.000%
2024-08-05	55.0300	55.6050	54.770000	54.98	-2.466%	9,701,679	+0.982%
2024-08-02	56.5300	56.6799	55.790000	56.37	-1.105%	6,704,646	-1.508%
2024-08-01	57.2400	57.5350	56.730000	57.00	-0.835%	5,492,634	-2.596%
2024-07-31	57.4500	57.7100	57.275000	57.48	+0.771%	3,420,661	-3.410%
2024-07-30	57.0800	57.2350	56.752400	57.04	+0.035%	2,810,168	-2.665%
2024-07-29	57.0700	57.1400	56.850000	57.02	+0.105%	2,350,667	-2.631%
2024-07-26	56.6400	57.1600	56.603300	56.96	+1.136%	2,669,204	-2.528%
2024-07-25	56.4100	56.9800	56.300000	56.32	-0.035%	2,913,809	-1.420%
2024-07-24	56.7200	56.7794	56.280100	56.34	-1.002%	2,971,052	-1.455%
2024-07-23	57.1200	57.1281	56.861500	56.91	-0.507%	2,957,017	-2.442%
2024-07-22	56.9500	57.2100	56.840100	57.20	+0.757%	3,100,661	-2.937%
2024-07-19	57.0500	57.1000	56.710000	56.77	-0.508%	2,598,687	-2.202%
2024-07-18	57.3300	57.5300	56.980000	57.06	-0.471%	3,242,339	-2.699%
2024-07-17	57.1400	57.5000	57.120000	57.33	+0.192%	3,124,036	-3.157%
2024-07-16	56.9500	57.2200	56.920000	57.22	+0.633%	2,784,842	-2.971%
2024-07-15	56.9200	56.9800	56.770200	56.86	-0.088%	2,578,276	-2.357%
2024-07-12	56.7000	57.0300	56.700000	56.91	+0.477%	2,988,031	-2.442%
2024-07-11	56.2500	56.6900	56.245000	56.64	+0.711%	3,133,097	-1.977%
2024-07-10	56.1400	56.2500	56.030000	56.24	+0.196%	2,833,195	-1.280%
2024-07-09	56.2800	56.2800	56.060000	56.13	-0.196%	3,168,128	-1.087%
2024-07-08	56.3400	56.3600	56.172000	56.24	-0.248%	2,573,928	-1.280%
2024-07-05	56.2000	56.3800	56.070000	56.38	+0.428%	2,802,783	-1.525%
2024-07-03	56.3000	56.3250	56.120100	56.14	-0.107%	2,345,787	-1.104%
2024-07-02	56.1000	56.2450	56.050000	56.20	+0.160%	2,784,850	-1.210%
2024-07-01	56.4900	56.5000	56.060100	56.11	-1.006%	3,178,128	-1.052%
2024-06-28	56.8200	56.8899	56.585000	56.68	-0.106%	2,478,110	-2.047%
2024-06-27	56.7500	56.8000	56.620100	56.74	+0.035%	2,566,638	-2.150%
2024-06-26	56.6900	56.7850	56.550000	56.72	-0.053%	2,332,564	-2.116%
2024-06-25	56.9500	56.9500	56.650000	56.75	-0.351%	3,121,597	-2.167%
2024-06-24	56.7900	57.0700	56.750000	56.95	+0.441%	2,864,630	-2.511%
2024-06-21	56.5800	56.7000	56.520000	56.70	+0.301%	2,139,449	-2.081%
2024-06-20	56.3800	56.5800	56.353000	56.53	+0.284%	3,303,569	-1.787%
2024-06-18	56.3200	56.4100	56.270000	56.37	+0.089%	2,642,212	-1.508%
2024-06-17	56.1800	56.3481	56.080000	56.32	+0.214%	2,690,895	-1.420%
2024-06-14	56.2200	56.2500	56.040000	56.20	-0.195%	2,732,010	-1.210%
2024-06-13	56.3300	56.3400	56.155000	56.31	-0.177%	2,844,699	-1.403%
2024-06-12	56.6500	56.6600	56.310000	56.41	-0.159%	3,485,250	-1.578%
2024-06-11	56.5400	56.5400	56.300000	56.50	-0.230%	2,038,655	-1.735%
2024-06-10	56.5000	56.6300	56.384300	56.63	+0.195%	2,174,712	-1.960%
2024-06-07	56.5400	56.7499	56.465000	56.52	-0.106%	2,147,405	-1.769%
2024-06-06	56.5000	56.6400	56.455000	56.58	+0.106%	2,510,155	-1.873%
2024-06-05	56.4700	56.5400	56.175000	56.52	+0.337%	3,476,077	-1.769%
2024-06-04	56.1700	56.3900	56.110000	56.33	+0.231%	2,720,878	-1.438%
2024-06-03	56.4900	56.4900	55.925000	56.20	-1.109%	3,603,537	-1.210%
2024-05-31	56.3700	56.8600	56.180000	56.83	+0.995%	2,998,532	-2.305%
2024-05-30	56.2000	56.2999	56.090000	56.27	-0.018%	2,983,195	-1.333%
2024-05-29	56.4600	56.4600	56.240000	56.28	-0.548%	3,020,239	-1.350%
2024-05-28	56.9100	56.9100	56.500800	56.59	-0.580%	3,404,067	-1.891%
2024-05-24	57.0200	57.0250	56.870000	56.92	0.000%	2,239,243	-2.460%
2024-05-23	57.3100	57.3100	56.880000	56.92	-0.594%	3,003,069	-2.460%
2024-05-22	57.2200	57.3400	57.180000	57.26	+0.070%	2,684,890	-3.039%
2024-05-21	57.3000	57.3100	57.160100	57.22	-0.174%	2,313,966	-2.971%
2024-05-20	57.3800	57.4100	57.270000	57.32	-0.122%	2,339,583	-3.140%
2024-05-17	57.3300	57.4000	57.201500	57.39	+0.210%	2,473,134	-3.258%
2024-05-16	57.3200	57.3400	57.240000	57.27	+0.035%	2,953,297	-3.056%
2024-05-15	57.1900	57.2600	57.140000	57.25	+0.263%	2,993,172	-3.022%
2024-05-14	57.0700	57.1000	56.920000	57.10	+0.070%	2,958,084	-2.767%
2024-05-13	57.1700	57.2100	57.010000	57.06	-0.070%	2,143,042	-2.699%
2024-05-10	57.0500	57.1500	57.050000	57.10	+0.123%	1,924,060	-2.767%
2024-05-09	56.7700	57.0300	56.760000	57.03	+0.476%	2,664,655	-2.648%
2024-05-08	56.6500	56.7800	56.650000	56.76	+0.194%	2,443,323	-2.185%
2024-05-07	56.4200	56.6900	56.420000	56.65	+0.497%	2,572,526	-1.995%
2024-05-06	56.2600	56.3700	56.170000	56.37	+0.553%	3,395,570	-1.508%
2024-05-03	56.0600	56.1100	55.820000	56.06	+0.664%	3,612,419	-0.963%
2024-05-02	55.7200	55.8099	55.305000	55.69	+0.342%	2,624,712	-0.305%
2024-05-01	55.5900	56.0600	55.375000	55.50	-0.769%	3,108,534	+0.036%
2024-04-30	56.4000	56.4500	55.930000	55.93	-0.904%	2,681,863	-0.733%
2024-04-29	56.3900	56.4950	56.200000	56.44	+0.284%	3,324,572	-1.630%
2024-04-26	56.2100	56.4199	56.100000	56.28	+0.303%	2,284,349	-1.350%
2024-04-25	55.9400	56.2350	55.655000	56.11	-0.549%	3,135,100	-1.052%
2024-04-24	56.5200	56.5200	56.200000	56.42	+0.106%	3,164,619	-1.595%
2024-04-23	56.1200	56.4799	56.080000	56.36	+0.787%	2,981,142	-1.490%
2024-04-22	55.6900	56.2050	55.570000	55.92	+0.848%	3,117,488	-0.715%
2024-04-19	55.4700	55.6600	55.301600	55.45	-0.036%	3,193,800	+0.126%
2024-04-18	55.6800	55.8150	55.352100	55.47	-0.198%	2,849,584	+0.090%
2024-04-17	55.8300	55.8700	55.310000	55.58	-0.215%	3,015,340	-0.108%
2024-04-16	55.8000	55.9500	55.571500	55.70	+0.018%	3,476,419	-0.323%
2024-04-15	56.5500	56.6699	55.600000	55.69	-0.907%	4,147,778	-0.305%
2024-04-12	56.5800	56.6001	56.010300	56.20	-1.074%	4,545,709	-1.210%
2024-04-11	56.8700	56.9450	56.430000	56.81	+0.229%	4,960,433	-2.271%
2024-04-10	56.7700	56.8892	56.500000	56.68	-0.926%	4,380,825	-2.047%
2024-04-09	57.2500	57.3200	56.800000	57.21	+0.017%	2,899,438	-2.954%
2024-04-08	57.1400	57.2300	57.080000	57.20	+0.228%	2,266,023	-2.937%
2024-04-05	56.8100	57.2150	56.730300	57.07	+0.670%	4,020,075	-2.716%
2024-04-04	57.2600	57.4000	56.601700	56.69	-0.701%	4,162,214	-2.064%
2024-04-03	57.0800	57.2599	57.030000	57.09	-0.105%	3,594,669	-2.750%
2024-04-02	57.1400	57.1900	57.000000	57.15	-0.210%	5,139,594	-2.852%
2024-04-01	57.5400	57.6200	57.233000	57.27	-1.020%	3,407,905	-3.056%
2024-03-28	57.8000	57.9361	57.790000	57.86	+0.156%	3,761,856	-4.044%
2024-03-27	57.5800	57.7700	57.510000	57.77	+0.610%	2,834,937	-3.895%
2024-03-26	57.5200	57.5200	57.400000	57.42	+0.070%	2,875,061	-3.309%
2024-03-25	57.5100	57.5700	57.370000	57.38	-0.139%	2,943,671	-3.242%
2024-03-22	57.6800	57.6800	57.460000	57.46	-0.278%	2,785,147	-3.376%
2024-03-21	57.5800	57.6690	57.480100	57.62	+0.122%	3,384,109	-3.645%
2024-03-20	57.4000	57.5500	57.300000	57.55	+0.261%	3,339,046	-3.527%
2024-03-19	57.1700	57.4000	57.140000	57.40	+0.437%	2,748,212	-3.275%
2024-03-18	57.1300	57.2699	57.090000	57.15	+0.298%	2,544,391	-2.852%
2024-03-15	57.1500	57.2000	56.930000	56.98	-0.611%	3,078,851	-2.562%
2024-03-14	57.4700	57.4700	57.110100	57.33	-0.070%	3,152,902	-3.157%
2024-03-13	57.3200	57.4500	57.260000	57.37	+0.140%	4,887,093	-3.225%
2024-03-12	57.1400	57.3500	57.090000	57.29	+0.350%	2,976,403	-3.090%
2024-03-11	57.0300	57.1200	56.830000	57.09	-0.018%	3,904,422	-2.750%
2024-03-08	57.1600	57.1600	56.970000	57.10	-0.070%	3,489,449	-2.767%
2024-03-07	57.0600	57.1700	57.050000	57.14	+0.263%	3,426,471	-2.835%
2024-03-06	56.9000	57.0699	56.885000	56.99	+0.388%	3,715,908	-2.579%
2024-03-05	56.8900	56.9900	56.635000	56.77	-0.211%	3,671,178	-2.202%
2024-03-04	56.8100	56.9000	56.745000	56.89	+0.123%	3,914,120	-2.408%
2024-03-01	56.7400	56.8300	56.620000	56.82	-0.263%	3,838,258	-2.288%
2024-02-29	57.0500	57.0700	56.920100	56.97	+0.035%	3,741,718	-2.545%
2024-02-28	56.8600	56.9950	56.830000	56.95	+0.088%	3,158,342	-2.511%
2024-02-27	56.9700	56.9850	56.820100	56.90	-0.035%	3,293,605	-2.425%
2024-02-26	56.9000	56.9700	56.820000	56.92	+0.070%	3,080,499	-2.460%
2024-02-23	56.7600	56.9173	56.720000	56.88	+0.211%	3,419,550	-2.391%
2024-02-22	56.6300	56.8000	56.540100	56.76	+0.460%	4,149,804	-2.185%
2024-02-21	56.2600	56.5000	56.225000	56.50	+0.427%	3,286,297	-1.735%
2024-02-20	56.2200	56.3800	56.200000	56.26	+0.053%	3,685,944	-1.315%
2024-02-16	56.3200	56.4100	56.200000	56.23	-0.213%	3,703,599	-1.263%
2024-02-15	56.2500	56.3700	56.210000	56.35	+0.320%	4,376,694	-1.473%
2024-02-14	56.0300	56.1700	55.980000	56.17	+0.555%	3,214,424	-1.157%
2024-02-13	55.9200	56.0870	55.700000	55.86	-0.516%	3,906,862	-0.609%
2024-02-12	56.1900	56.1900	56.060000	56.15	0.000%	3,035,018	-1.122%
2024-02-09	56.2200	56.2200	56.080000	56.15	+0.036%	3,484,111	-1.122%
2024-02-08	56.1300	56.1700	56.090000	56.13	-0.036%	3,360,909	-1.087%
2024-02-07	56.0700	56.2800	56.060000	56.15	+0.214%	3,706,529	-1.122%
2024-02-06	56.0800	56.0800	55.930000	56.03	+0.179%	3,485,085	-0.910%
2024-02-05	56.0500	56.0500	55.830000	55.93	-0.463%	3,619,278	-0.733%
2024-02-02	56.1600	56.3100	56.060000	56.19	-0.107%	4,172,186	-1.192%
2024-02-01	55.8000	56.2500	55.680000	56.25	+0.518%	4,015,397	-1.298%
2024-01-31	56.3300	56.3500	55.940000	55.96	-0.551%	3,862,427	-0.786%
2024-01-30	56.0900	56.2900	56.000000	56.27	+0.214%	3,384,076	-1.333%
2024-01-29	55.9400	56.1500	55.940000	56.15	+0.375%	3,864,335	-1.122%
2024-01-26	55.8700	55.9500	55.850000	55.94	+0.107%	3,184,009	-0.751%
2024-01-25	55.7800	55.8800	55.660000	55.88	+0.431%	3,347,406	-0.644%
2024-01-24	55.9800	55.9800	55.610100	55.64	-0.376%	4,230,694	-0.216%
2024-01-23	55.7000	55.8500	55.675000	55.85	+0.341%	4,081,469	-0.591%
2024-01-22	55.5200	55.6600	55.500000	55.66	+0.361%	3,933,426	-0.252%
2024-01-19	55.3100	55.5200	55.150000	55.46	+0.453%	4,278,264	+0.108%
2024-01-18	54.9600	55.2100	54.789000	55.21	+0.473%	3,164,343	+0.561%
2024-01-17	54.9200	55.0479	54.719900	54.95	-0.381%	4,153,569	+1.037%
2024-01-16	55.2400	55.3000	55.010000	55.16	-0.253%	3,122,403	+0.653%
2024-01-12	55.2300	55.3700	55.160000	55.30	+0.272%	2,754,473	+0.398%
2024-01-11	55.1800	55.2200	54.860000	55.15	+0.018%	3,363,589	+0.671%
2024-01-10	55.1000	55.1900	55.050000	55.14	+0.109%	2,863,022	+0.689%
2024-01-09	54.9100	55.0800	54.853100	55.08	-0.073%	5,340,694	+0.799%
2024-01-08	54.7800	55.1200	54.751700	55.12	+0.676%	3,498,747	+0.726%
2024-01-05	54.7700	54.9700	54.621500	54.75	-0.073%	3,983,073	+1.406%
2024-01-04	54.8500	55.0590	54.780000	54.79	-0.036%	4,056,313	+1.332%
2024-01-03	55.0900	55.1000	54.810000	54.81	-0.562%	3,541,259	+1.295%
2024-01-02	54.8800	55.1300	54.860000	55.12	+0.255%	4,294,269	+0.726%
2023-12-29	54.9700	55.0200	54.880000	54.98	0.000%	3,652,702	+0.982%
2023-12-28	54.9300	55.0200	54.910000	54.98	-0.633%	3,791,840	+0.982%
2023-12-27	55.2900	55.3300	55.180100	55.33	+0.163%	3,500,573	+0.343%
2023-12-26	55.1500	55.2900	55.149000	55.24	+0.218%	2,818,578	+0.507%
2023-12-22	55.0000	55.1700	55.000000	55.12	+0.127%	3,296,295	+0.726%
2023-12-21	54.9700	55.0500	54.800000	55.05	+0.420%	3,555,705	+0.854%
2023-12-20	55.1000	55.1000	54.785000	54.82	-0.562%	4,393,388	+1.277%
2023-12-19	55.1200	55.1400	55.060000	55.13	+0.182%	4,827,008	+0.707%
2023-12-18	55.0700	55.1100	54.990000	55.03	-0.036%	5,357,808	+0.890%
2023-12-15	55.0100	55.0600	54.920000	55.05	-0.054%	3,511,310	+0.854%
2023-12-14	55.3300	55.3300	55.030000	55.08	-0.344%	5,764,673	+0.799%
2023-12-13	54.9800	55.2700	54.900000	55.27	+0.564%	3,566,244	+0.452%
2023-12-12	54.7700	54.9600	54.746300	54.96	+0.475%	3,025,181	+1.019%
2023-12-11	54.4800	54.7500	54.420000	54.70	+0.570%	3,768,221	+1.499%
2023-12-08	54.4100	54.4600	54.270000	54.39	-0.165%	2,869,101	+2.078%
2023-12-07	54.4400	54.5100	54.360000	54.48	+0.092%	3,280,895	+1.909%
2023-12-06	54.5400	54.5400	54.370000	54.43	+0.092%	3,269,627	+2.003%
2023-12-05	54.5199	54.5800	54.340100	54.38	-0.421%	3,345,691	+2.096%
2023-12-04	54.4100	54.6300	54.410000	54.61	+0.110%	3,143,777	+1.666%
2023-12-01	54.3800	54.5500	54.320400	54.55	-0.292%	3,573,966	+1.778%

.dark-mode .hr00vV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hr00vV{ color: #333333; background-color: white; border: 2px solid #333333; }JEPIJPMorgan Equity Premium Income ETFstock NYSE ETF

JEPI
JPMorgan Equity Premium Income ETF
stock NYSE ETF