JPMorgan Equity Premium Income ETF (JEPI)
NYSEARCA: JEPI · Real-Time Price · USD
57.13
+0.08 (0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
57.23
+0.10 (0.18%)
After-hours: Apr 28, 2026, 8:00 PM EDT
JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.21 | 57.34 | 57.02 | 57.13 | 57.13 | 0.14% | 4,742,388 |
| Apr 27, 2026 | 57.30 | 57.37 | 57.01 | 57.05 | 57.05 | -0.47% | 5,763,130 |
| Apr 24, 2026 | 57.55 | 57.55 | 57.26 | 57.32 | 57.32 | -0.47% | 4,805,507 |
| Apr 23, 2026 | 57.37 | 57.61 | 57.35 | 57.59 | 57.59 | 0.51% | 4,877,870 |
| Apr 22, 2026 | 57.65 | 57.71 | 57.23 | 57.30 | 57.30 | -0.35% | 4,922,251 |
| Apr 21, 2026 | 57.79 | 57.81 | 57.47 | 57.50 | 57.50 | -0.45% | 4,893,479 |
| Apr 20, 2026 | 57.82 | 57.92 | 57.69 | 57.76 | 57.76 | -0.05% | 3,858,883 |
| Apr 17, 2026 | 57.69 | 57.84 | 57.61 | 57.79 | 57.79 | 0.35% | 4,702,183 |
| Apr 16, 2026 | 57.65 | 57.74 | 57.53 | 57.59 | 57.59 | -0.03% | 4,520,895 |
| Apr 15, 2026 | 57.91 | 57.91 | 57.50 | 57.61 | 57.61 | -0.40% | 5,088,291 |
| Apr 14, 2026 | 57.88 | 57.93 | 57.73 | 57.84 | 57.84 | -0.03% | 4,473,465 |
| Apr 13, 2026 | 57.45 | 57.86 | 57.45 | 57.86 | 57.86 | 0.56% | 3,855,605 |
| Apr 10, 2026 | 57.86 | 57.86 | 57.48 | 57.54 | 57.54 | -0.45% | 3,829,612 |
| Apr 9, 2026 | 57.59 | 57.93 | 57.47 | 57.80 | 57.80 | 0.33% | 4,031,784 |
| Apr 8, 2026 | 57.36 | 57.62 | 57.29 | 57.61 | 57.61 | 1.93% | 6,154,199 |
| Apr 7, 2026 | 56.60 | 56.61 | 56.23 | 56.52 | 56.52 | -0.32% | 5,286,414 |
| Apr 6, 2026 | 56.48 | 56.72 | 56.36 | 56.70 | 56.70 | 0.44% | 5,816,574 |
| Apr 2, 2026 | 55.99 | 56.63 | 55.89 | 56.45 | 56.45 | 0.07% | 5,043,447 |
| Apr 1, 2026 | 56.41 | 56.63 | 56.29 | 56.41 | 56.41 | -0.48% | 5,904,088 |
| Mar 31, 2026 | 56.15 | 56.78 | 55.92 | 56.68 | 56.26 | 1.85% | 5,557,122 |
| Mar 30, 2026 | 55.97 | 56.06 | 55.47 | 55.65 | 55.24 | 0.18% | 4,827,761 |
| Mar 27, 2026 | 56.09 | 56.09 | 55.45 | 55.55 | 55.14 | -1.14% | 5,900,615 |
| Mar 26, 2026 | 56.48 | 56.82 | 56.15 | 56.19 | 55.77 | -0.95% | 4,300,484 |
| Mar 25, 2026 | 56.93 | 57.07 | 56.49 | 56.73 | 56.31 | 0.30% | 4,210,202 |
| Mar 24, 2026 | 56.28 | 56.83 | 56.17 | 56.56 | 56.14 | -0.04% | 5,181,973 |
| Mar 23, 2026 | 56.77 | 57.13 | 56.54 | 56.58 | 56.16 | 0.87% | 7,801,497 |
| Mar 20, 2026 | 56.63 | 56.69 | 55.84 | 56.09 | 55.67 | -1.04% | 5,329,796 |
| Mar 19, 2026 | 56.53 | 56.91 | 56.35 | 56.68 | 56.26 | -0.16% | 6,199,314 |
| Mar 18, 2026 | 57.47 | 57.51 | 56.74 | 56.77 | 56.35 | -1.61% | 6,171,931 |
| Mar 17, 2026 | 57.91 | 58.09 | 57.67 | 57.70 | 57.27 | 0.19% | 5,108,371 |
| Mar 16, 2026 | 57.50 | 57.81 | 57.48 | 57.59 | 57.16 | 0.88% | 4,714,594 |
| Mar 13, 2026 | 57.41 | 57.68 | 57.03 | 57.09 | 56.67 | -0.16% | 5,080,956 |
| Mar 12, 2026 | 57.57 | 57.72 | 57.15 | 57.18 | 56.76 | -1.35% | 7,814,668 |
| Mar 11, 2026 | 58.21 | 58.23 | 57.75 | 57.96 | 57.53 | -0.40% | 7,138,603 |
| Mar 10, 2026 | 58.38 | 58.72 | 58.07 | 58.19 | 57.76 | -0.33% | 5,699,367 |
| Mar 9, 2026 | 57.62 | 58.49 | 57.26 | 58.38 | 57.95 | 0.50% | 7,824,177 |
| Mar 6, 2026 | 58.12 | 58.25 | 57.69 | 58.09 | 57.66 | -0.90% | 6,030,259 |
| Mar 5, 2026 | 58.85 | 58.95 | 58.24 | 58.62 | 58.19 | -0.78% | 7,236,185 |
| Mar 4, 2026 | 58.97 | 59.19 | 58.70 | 59.08 | 58.64 | 0.42% | 6,071,306 |
| Mar 3, 2026 | 58.67 | 59.04 | 58.12 | 58.83 | 58.39 | -0.93% | 7,045,311 |
| Mar 2, 2026 | 59.14 | 59.58 | 59.03 | 59.38 | 58.94 | -0.84% | 4,873,745 |
| Feb 27, 2026 | 59.29 | 59.90 | 59.29 | 59.88 | 59.09 | 0.49% | 5,019,423 |
| Feb 26, 2026 | 59.59 | 59.68 | 59.27 | 59.59 | 58.80 | 0.13% | 5,136,957 |
| Feb 25, 2026 | 59.58 | 59.61 | 59.31 | 59.51 | 58.72 | 0.10% | 4,503,696 |
| Feb 24, 2026 | 59.15 | 59.50 | 59.08 | 59.45 | 58.66 | 0.51% | 5,437,743 |
| Feb 23, 2026 | 59.36 | 59.55 | 58.97 | 59.15 | 58.37 | -0.57% | 6,493,104 |
| Feb 20, 2026 | 59.19 | 59.58 | 59.10 | 59.49 | 58.70 | 0.39% | 4,613,421 |
| Feb 19, 2026 | 59.24 | 59.30 | 59.03 | 59.26 | 58.48 | -0.12% | 4,678,191 |
| Feb 18, 2026 | 59.40 | 59.46 | 59.17 | 59.33 | 58.54 | 0.22% | 4,274,916 |
| Feb 17, 2026 | 59.24 | 59.47 | 58.87 | 59.20 | 58.42 | -0.19% | 5,306,628 |
| Feb 13, 2026 | 59.05 | 59.60 | 58.98 | 59.31 | 58.52 | 0.51% | 5,642,156 |
| Feb 12, 2026 | 59.47 | 59.72 | 58.98 | 59.01 | 58.23 | -0.44% | 7,075,421 |
| Feb 11, 2026 | 59.39 | 59.40 | 59.05 | 59.27 | 58.49 | 0.10% | 4,713,976 |
| Feb 10, 2026 | 59.13 | 59.40 | 59.11 | 59.21 | 58.43 | 0.25% | 4,957,352 |
| Feb 9, 2026 | 59.04 | 59.11 | 58.85 | 59.06 | 58.28 | -0.08% | 5,075,891 |
| Feb 6, 2026 | 58.50 | 59.17 | 58.50 | 59.11 | 58.33 | 1.49% | 5,977,359 |
| Feb 5, 2026 | 58.45 | 58.58 | 58.17 | 58.24 | 57.47 | -0.58% | 6,391,227 |
| Feb 4, 2026 | 58.40 | 58.70 | 58.33 | 58.58 | 57.80 | 0.55% | 6,867,418 |
| Feb 3, 2026 | 58.35 | 58.51 | 57.96 | 58.26 | 57.49 | -0.27% | 6,102,302 |
| Feb 2, 2026 | 58.17 | 58.49 | 58.08 | 58.42 | 57.65 | -0.24% | 5,285,497 |
| Jan 30, 2026 | 58.48 | 58.60 | 58.16 | 58.56 | 57.44 | 0.02% | 6,366,388 |
| Jan 29, 2026 | 58.56 | 58.63 | 58.21 | 58.55 | 57.43 | 0.22% | 5,071,425 |
| Jan 28, 2026 | 58.51 | 58.60 | 58.35 | 58.42 | 57.31 | -0.29% | 4,173,942 |
| Jan 27, 2026 | 58.61 | 58.63 | 58.44 | 58.59 | 57.47 | -0.03% | 4,964,496 |
| Jan 26, 2026 | 58.44 | 58.68 | 58.43 | 58.61 | 57.49 | 0.39% | 4,133,726 |
| Jan 23, 2026 | 58.30 | 58.39 | 58.21 | 58.38 | 57.27 | 0.07% | 4,613,476 |
| Jan 22, 2026 | 58.39 | 58.51 | 58.23 | 58.34 | 57.23 | 0.26% | 4,143,016 |
| Jan 21, 2026 | 57.78 | 58.32 | 57.70 | 58.19 | 57.08 | 0.99% | 6,261,881 |
| Jan 20, 2026 | 57.89 | 58.03 | 57.54 | 57.62 | 56.52 | -1.35% | 7,837,595 |
| Jan 16, 2026 | 58.45 | 58.50 | 58.29 | 58.41 | 57.30 | -0.03% | 4,556,282 |
| Jan 15, 2026 | 58.46 | 58.55 | 58.35 | 58.43 | 57.32 | 0.15% | 5,298,687 |
| Jan 14, 2026 | 58.16 | 58.36 | 58.07 | 58.34 | 57.23 | 0.15% | 5,324,018 |
| Jan 13, 2026 | 58.28 | 58.32 | 58.10 | 58.25 | 57.14 | -0.09% | 4,418,572 |
| Jan 12, 2026 | 58.14 | 58.31 | 58.05 | 58.30 | 57.19 | 0.09% | 4,573,800 |
| Jan 9, 2026 | 58.10 | 58.32 | 58.10 | 58.25 | 57.14 | 0.36% | 4,458,823 |
| Jan 8, 2026 | 57.71 | 58.10 | 57.62 | 58.04 | 56.93 | 0.48% | 5,455,791 |
| Jan 7, 2026 | 58.00 | 58.12 | 57.72 | 57.76 | 56.66 | -0.33% | 8,869,506 |
| Jan 6, 2026 | 57.46 | 58.02 | 57.40 | 57.95 | 56.85 | 0.84% | 6,191,558 |
| Jan 5, 2026 | 57.33 | 57.57 | 57.27 | 57.47 | 56.38 | 0.26% | 7,731,446 |
| Jan 2, 2026 | 57.38 | 57.38 | 57.04 | 57.32 | 56.23 | 0.14% | 7,480,473 |
| Dec 31, 2025 | 57.57 | 57.57 | 57.22 | 57.24 | 56.15 | -1.28% | 4,299,871 |
| Dec 30, 2025 | 58.01 | 58.04 | 57.91 | 57.98 | 56.46 | - | 5,111,358 |
| Dec 29, 2025 | 58.00 | 58.06 | 57.91 | 57.98 | 56.46 | -0.07% | 4,659,043 |
| Dec 26, 2025 | 58.00 | 58.02 | 57.88 | 58.02 | 56.50 | 0.09% | 3,634,175 |
| Dec 24, 2025 | 57.85 | 58.01 | 57.83 | 57.97 | 56.45 | 0.26% | 2,459,303 |
| Dec 23, 2025 | 57.75 | 57.83 | 57.72 | 57.82 | 56.30 | 0.10% | 5,049,576 |
| Dec 22, 2025 | 57.66 | 57.80 | 57.57 | 57.76 | 56.24 | 0.38% | 4,767,082 |
| Dec 19, 2025 | 57.42 | 57.69 | 57.40 | 57.54 | 56.03 | 0.23% | 4,107,458 |
| Dec 18, 2025 | 57.47 | 57.70 | 57.30 | 57.41 | 55.90 | 0.30% | 6,623,163 |
| Dec 17, 2025 | 57.56 | 57.66 | 57.21 | 57.24 | 55.74 | -0.49% | 6,223,588 |
| Dec 16, 2025 | 57.77 | 57.79 | 57.35 | 57.52 | 56.01 | -0.43% | 5,487,216 |
| Dec 15, 2025 | 57.89 | 57.90 | 57.58 | 57.77 | 56.25 | 0.07% | 5,137,392 |
| Dec 12, 2025 | 57.85 | 57.97 | 57.58 | 57.73 | 56.21 | -0.10% | 4,776,373 |
| Dec 11, 2025 | 57.38 | 57.80 | 57.38 | 57.79 | 56.27 | 0.66% | 4,011,136 |
| Dec 10, 2025 | 57.06 | 57.51 | 57.03 | 57.41 | 55.90 | 0.68% | 4,421,227 |
| Dec 9, 2025 | 57.21 | 57.29 | 57.02 | 57.02 | 55.52 | -0.26% | 3,592,149 |
| Dec 8, 2025 | 57.47 | 57.48 | 57.11 | 57.17 | 55.67 | -0.45% | 4,184,612 |
| Dec 5, 2025 | 57.49 | 57.59 | 57.39 | 57.43 | 55.92 | -0.05% | 4,209,044 |
| Dec 4, 2025 | 57.52 | 57.54 | 57.32 | 57.46 | 55.95 | -0.03% | 4,235,932 |
| Dec 3, 2025 | 57.22 | 57.50 | 57.18 | 57.48 | 55.97 | 0.56% | 5,444,256 |