JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
59.88
+0.29 (0.49%)
At close: Feb 27, 2026, 4:00 PM EST
59.84
-0.04 (-0.07%)
After-hours: Feb 27, 2026, 8:00 PM EST
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 59.29 | 59.90 | 59.29 | 59.88 | 59.88 | 0.49% | 4,985,983 |
| Feb 26, 2026 | 59.59 | 59.68 | 59.27 | 59.59 | 59.59 | 0.13% | 5,100,866 |
| Feb 25, 2026 | 59.58 | 59.61 | 59.31 | 59.51 | 59.51 | 0.10% | 4,477,355 |
| Feb 24, 2026 | 59.15 | 59.50 | 59.08 | 59.45 | 59.45 | 0.51% | 5,428,061 |
| Feb 23, 2026 | 59.36 | 59.55 | 58.97 | 59.15 | 59.15 | -0.57% | 6,481,647 |
| Feb 20, 2026 | 59.19 | 59.58 | 59.10 | 59.49 | 59.49 | 0.39% | 4,585,670 |
| Feb 19, 2026 | 59.24 | 59.30 | 59.03 | 59.26 | 59.26 | -0.12% | 4,667,848 |
| Feb 18, 2026 | 59.40 | 59.46 | 59.17 | 59.33 | 59.33 | 0.22% | 4,264,723 |
| Feb 17, 2026 | 59.24 | 59.47 | 58.87 | 59.20 | 59.20 | -0.19% | 5,296,062 |
| Feb 13, 2026 | 59.05 | 59.60 | 58.98 | 59.31 | 59.31 | 0.51% | 5,610,909 |
| Feb 12, 2026 | 59.47 | 59.72 | 58.98 | 59.01 | 59.01 | -0.44% | 7,050,612 |
| Feb 11, 2026 | 59.39 | 59.40 | 59.05 | 59.27 | 59.27 | 0.10% | 4,662,462 |
| Feb 10, 2026 | 59.13 | 59.40 | 59.11 | 59.21 | 59.21 | 0.25% | 4,935,001 |
| Feb 9, 2026 | 59.04 | 59.11 | 58.85 | 59.06 | 59.06 | -0.08% | 5,037,497 |
| Feb 6, 2026 | 58.50 | 59.17 | 58.50 | 59.11 | 59.11 | 1.49% | 5,958,747 |
| Feb 5, 2026 | 58.45 | 58.58 | 58.17 | 58.24 | 58.24 | -0.58% | 6,299,233 |
| Feb 4, 2026 | 58.40 | 58.70 | 58.33 | 58.58 | 58.58 | 0.55% | 6,842,986 |
| Feb 3, 2026 | 58.35 | 58.51 | 57.96 | 58.26 | 58.26 | -0.27% | 6,080,320 |
| Feb 2, 2026 | 58.17 | 58.49 | 58.08 | 58.42 | 58.42 | -0.24% | 5,285,497 |
| Jan 30, 2026 | 58.48 | 58.60 | 58.16 | 58.56 | 58.22 | 0.02% | 6,366,388 |
| Jan 29, 2026 | 58.56 | 58.63 | 58.21 | 58.55 | 58.21 | 0.22% | 5,071,425 |
| Jan 28, 2026 | 58.51 | 58.60 | 58.35 | 58.42 | 58.08 | -0.29% | 4,173,942 |
| Jan 27, 2026 | 58.61 | 58.63 | 58.44 | 58.59 | 58.25 | -0.03% | 4,964,496 |
| Jan 26, 2026 | 58.44 | 58.68 | 58.43 | 58.61 | 58.27 | 0.39% | 4,133,726 |
| Jan 23, 2026 | 58.30 | 58.39 | 58.21 | 58.38 | 58.04 | 0.07% | 4,613,476 |
| Jan 22, 2026 | 58.39 | 58.51 | 58.23 | 58.34 | 58.00 | 0.26% | 4,143,016 |
| Jan 21, 2026 | 57.78 | 58.32 | 57.70 | 58.19 | 57.85 | 0.99% | 6,261,881 |
| Jan 20, 2026 | 57.89 | 58.03 | 57.54 | 57.62 | 57.28 | -1.35% | 7,837,595 |
| Jan 16, 2026 | 58.45 | 58.50 | 58.29 | 58.41 | 58.07 | -0.03% | 4,556,282 |
| Jan 15, 2026 | 58.46 | 58.55 | 58.35 | 58.43 | 58.09 | 0.15% | 5,298,687 |
| Jan 14, 2026 | 58.16 | 58.36 | 58.07 | 58.34 | 58.00 | 0.15% | 5,324,018 |
| Jan 13, 2026 | 58.28 | 58.32 | 58.10 | 58.25 | 57.91 | -0.09% | 4,418,572 |
| Jan 12, 2026 | 58.14 | 58.31 | 58.05 | 58.30 | 57.96 | 0.09% | 4,573,800 |
| Jan 9, 2026 | 58.10 | 58.32 | 58.10 | 58.25 | 57.91 | 0.36% | 4,458,823 |
| Jan 8, 2026 | 57.71 | 58.10 | 57.62 | 58.04 | 57.70 | 0.48% | 5,455,791 |
| Jan 7, 2026 | 58.00 | 58.12 | 57.72 | 57.76 | 57.42 | -0.33% | 8,869,506 |
| Jan 6, 2026 | 57.46 | 58.02 | 57.40 | 57.95 | 57.61 | 0.84% | 6,191,558 |
| Jan 5, 2026 | 57.33 | 57.57 | 57.27 | 57.47 | 57.13 | 0.26% | 7,731,446 |
| Jan 2, 2026 | 57.38 | 57.38 | 57.04 | 57.32 | 56.98 | 0.14% | 7,480,473 |
| Dec 31, 2025 | 57.57 | 57.57 | 57.22 | 57.24 | 56.90 | -1.28% | 4,299,871 |
| Dec 30, 2025 | 58.01 | 58.04 | 57.91 | 57.98 | 57.21 | - | 5,111,358 |
| Dec 29, 2025 | 58.00 | 58.06 | 57.91 | 57.98 | 57.21 | -0.07% | 4,659,043 |
| Dec 26, 2025 | 58.00 | 58.02 | 57.88 | 58.02 | 57.25 | 0.09% | 3,634,175 |
| Dec 24, 2025 | 57.85 | 58.01 | 57.83 | 57.97 | 57.20 | 0.26% | 2,459,303 |
| Dec 23, 2025 | 57.75 | 57.83 | 57.72 | 57.82 | 57.06 | 0.10% | 5,049,576 |
| Dec 22, 2025 | 57.66 | 57.80 | 57.57 | 57.76 | 57.00 | 0.38% | 4,767,082 |
| Dec 19, 2025 | 57.42 | 57.69 | 57.40 | 57.54 | 56.78 | 0.23% | 4,107,458 |
| Dec 18, 2025 | 57.47 | 57.70 | 57.30 | 57.41 | 56.65 | 0.30% | 6,623,163 |
| Dec 17, 2025 | 57.56 | 57.66 | 57.21 | 57.24 | 56.48 | -0.49% | 6,223,588 |
| Dec 16, 2025 | 57.77 | 57.79 | 57.35 | 57.52 | 56.76 | -0.43% | 5,487,216 |
| Dec 15, 2025 | 57.89 | 57.90 | 57.58 | 57.77 | 57.01 | 0.07% | 5,137,392 |
| Dec 12, 2025 | 57.85 | 57.97 | 57.58 | 57.73 | 56.97 | -0.10% | 4,776,373 |
| Dec 11, 2025 | 57.38 | 57.80 | 57.38 | 57.79 | 57.03 | 0.66% | 4,011,136 |
| Dec 10, 2025 | 57.06 | 57.51 | 57.03 | 57.41 | 56.65 | 0.68% | 4,421,227 |
| Dec 9, 2025 | 57.21 | 57.29 | 57.02 | 57.02 | 56.27 | -0.26% | 3,592,149 |
| Dec 8, 2025 | 57.47 | 57.48 | 57.11 | 57.17 | 56.42 | -0.45% | 4,184,612 |
| Dec 5, 2025 | 57.49 | 57.59 | 57.39 | 57.43 | 56.67 | -0.05% | 4,209,044 |
| Dec 4, 2025 | 57.52 | 57.54 | 57.32 | 57.46 | 56.70 | -0.03% | 4,235,932 |
| Dec 3, 2025 | 57.22 | 57.50 | 57.18 | 57.48 | 56.72 | 0.56% | 5,444,256 |
| Dec 2, 2025 | 57.30 | 57.30 | 57.04 | 57.16 | 56.41 | -0.09% | 5,470,403 |
| Dec 1, 2025 | 57.33 | 57.48 | 57.17 | 57.21 | 56.45 | -1.21% | 4,782,768 |
| Nov 28, 2025 | 57.76 | 57.93 | 57.68 | 57.91 | 56.78 | 0.42% | 2,300,626 |
| Nov 26, 2025 | 57.53 | 57.81 | 57.51 | 57.67 | 56.54 | 0.40% | 3,656,490 |
| Nov 25, 2025 | 56.88 | 57.52 | 56.88 | 57.44 | 56.32 | 1.06% | 5,367,329 |
| Nov 24, 2025 | 56.81 | 56.98 | 56.55 | 56.84 | 55.73 | 0.44% | 4,251,963 |
| Nov 21, 2025 | 56.09 | 56.88 | 56.04 | 56.59 | 55.49 | 1.32% | 7,627,903 |
| Nov 20, 2025 | 56.78 | 56.99 | 55.81 | 55.85 | 54.76 | -0.83% | 7,419,608 |
| Nov 19, 2025 | 56.36 | 56.57 | 56.10 | 56.32 | 55.22 | 0.05% | 3,812,027 |
| Nov 18, 2025 | 56.25 | 56.60 | 56.04 | 56.29 | 55.19 | -0.18% | 4,868,429 |
| Nov 17, 2025 | 56.75 | 56.85 | 56.21 | 56.39 | 55.29 | -0.62% | 5,969,378 |
| Nov 14, 2025 | 56.65 | 56.93 | 56.48 | 56.74 | 55.63 | -0.21% | 4,919,116 |
| Nov 13, 2025 | 57.20 | 57.31 | 56.80 | 56.86 | 55.75 | -0.73% | 4,519,460 |
| Nov 12, 2025 | 57.12 | 57.36 | 57.12 | 57.28 | 56.16 | 0.30% | 4,887,165 |
| Nov 11, 2025 | 56.74 | 57.14 | 56.73 | 57.11 | 56.00 | 0.69% | 4,504,330 |
| Nov 10, 2025 | 56.60 | 56.80 | 56.42 | 56.72 | 55.61 | 0.48% | 5,992,035 |
| Nov 7, 2025 | 56.16 | 56.45 | 55.95 | 56.45 | 55.35 | 0.36% | 7,509,198 |
| Nov 6, 2025 | 56.43 | 56.47 | 56.13 | 56.25 | 55.15 | -0.39% | 5,460,191 |
| Nov 5, 2025 | 56.34 | 56.62 | 56.30 | 56.47 | 55.37 | 0.14% | 5,827,138 |
| Nov 4, 2025 | 56.23 | 56.47 | 56.19 | 56.39 | 55.29 | - | 5,675,852 |
| Nov 3, 2025 | 56.53 | 56.62 | 56.06 | 56.39 | 55.29 | -0.86% | 5,685,774 |
| Oct 31, 2025 | 56.83 | 56.96 | 56.71 | 56.88 | 55.43 | -0.05% | 5,991,719 |
| Oct 30, 2025 | 56.65 | 57.18 | 56.65 | 56.91 | 55.46 | 0.02% | 6,341,534 |
| Oct 29, 2025 | 57.16 | 57.17 | 56.79 | 56.90 | 55.45 | -0.58% | 5,921,473 |
| Oct 28, 2025 | 57.66 | 57.66 | 57.23 | 57.23 | 55.77 | -0.64% | 5,246,957 |
| Oct 27, 2025 | 57.67 | 57.68 | 57.52 | 57.60 | 56.13 | 0.24% | 4,517,051 |
| Oct 24, 2025 | 57.67 | 57.71 | 57.46 | 57.46 | 56.00 | - | 3,744,278 |
| Oct 23, 2025 | 57.31 | 57.53 | 57.22 | 57.46 | 56.00 | 0.30% | 4,205,405 |
| Oct 22, 2025 | 57.46 | 57.58 | 57.21 | 57.29 | 55.83 | -0.40% | 8,908,683 |
| Oct 21, 2025 | 57.22 | 57.58 | 57.22 | 57.52 | 56.05 | 0.61% | 4,784,749 |
| Oct 20, 2025 | 56.97 | 57.23 | 56.95 | 57.17 | 55.71 | 0.55% | 4,256,135 |
| Oct 17, 2025 | 56.58 | 56.90 | 56.48 | 56.86 | 55.41 | 0.62% | 4,752,727 |
| Oct 16, 2025 | 56.97 | 56.99 | 56.29 | 56.51 | 55.07 | -0.63% | 4,905,902 |
| Oct 15, 2025 | 56.94 | 57.21 | 56.52 | 56.87 | 55.42 | -0.02% | 5,075,379 |
| Oct 14, 2025 | 56.26 | 57.03 | 56.19 | 56.88 | 55.43 | 0.58% | 5,940,784 |
| Oct 13, 2025 | 56.28 | 56.68 | 56.24 | 56.55 | 55.11 | 0.98% | 6,160,687 |
| Oct 10, 2025 | 56.82 | 56.93 | 55.98 | 56.00 | 54.57 | -1.32% | 5,921,274 |
| Oct 9, 2025 | 56.92 | 56.99 | 56.71 | 56.75 | 55.30 | -0.28% | 4,309,623 |
| Oct 8, 2025 | 56.88 | 56.98 | 56.79 | 56.91 | 55.46 | 0.07% | 4,877,383 |
| Oct 7, 2025 | 56.93 | 57.04 | 56.84 | 56.87 | 55.42 | -0.18% | 4,288,700 |
| Oct 6, 2025 | 57.00 | 57.01 | 56.86 | 56.97 | 55.52 | -0.11% | 4,608,405 |