JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
58.82
+0.21 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
58.83
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.70 | 58.99 | 58.67 | 58.82 | 58.82 | 0.36% | 4,344,683 |
| Dec 4, 2025 | 58.67 | 58.70 | 58.35 | 58.61 | 58.61 | 0.05% | 4,413,401 |
| Dec 3, 2025 | 58.38 | 58.62 | 58.20 | 58.58 | 58.58 | 0.17% | 4,674,849 |
| Dec 2, 2025 | 58.36 | 58.61 | 58.16 | 58.48 | 58.48 | 0.53% | 4,464,444 |
| Dec 1, 2025 | 57.93 | 58.33 | 57.78 | 58.17 | 58.17 | -1.09% | 5,031,461 |
| Nov 28, 2025 | 58.64 | 58.81 | 58.52 | 58.81 | 58.26 | 0.67% | 5,005,321 |
| Nov 26, 2025 | 58.32 | 58.56 | 58.09 | 58.42 | 57.87 | 0.81% | 4,622,574 |
| Nov 25, 2025 | 57.49 | 58.06 | 56.92 | 57.95 | 57.40 | 0.63% | 4,957,167 |
| Nov 24, 2025 | 56.74 | 57.71 | 56.72 | 57.59 | 57.05 | 2.40% | 5,455,599 |
| Nov 21, 2025 | 55.99 | 56.82 | 55.35 | 56.24 | 55.71 | 0.75% | 9,777,284 |
| Nov 20, 2025 | 58.11 | 58.27 | 55.74 | 55.82 | 55.29 | -2.21% | 10,331,500 |
| Nov 19, 2025 | 56.83 | 57.60 | 56.62 | 57.08 | 56.54 | 0.55% | 5,150,824 |
| Nov 18, 2025 | 57.00 | 57.26 | 56.31 | 56.77 | 56.24 | -1.15% | 8,116,014 |
| Nov 17, 2025 | 57.64 | 58.16 | 57.09 | 57.43 | 56.89 | -0.67% | 5,009,617 |
| Nov 14, 2025 | 57.09 | 58.19 | 56.77 | 57.82 | 57.28 | 0.10% | 6,582,930 |
| Nov 13, 2025 | 58.55 | 58.59 | 57.59 | 57.76 | 57.22 | -1.69% | 6,017,477 |
| Nov 12, 2025 | 58.94 | 58.95 | 58.48 | 58.75 | 58.20 | 0.05% | 3,776,515 |
| Nov 11, 2025 | 58.59 | 58.78 | 58.44 | 58.72 | 58.17 | -0.09% | 3,383,176 |
| Nov 10, 2025 | 58.49 | 58.83 | 58.34 | 58.77 | 58.22 | 1.84% | 5,908,655 |
| Nov 7, 2025 | 57.52 | 57.71 | 56.74 | 57.71 | 57.17 | -0.19% | 11,280,923 |
| Nov 6, 2025 | 58.44 | 58.50 | 57.69 | 57.82 | 57.28 | -1.23% | 7,111,856 |
| Nov 5, 2025 | 58.24 | 58.73 | 58.14 | 58.54 | 57.99 | 0.60% | 5,367,799 |
| Nov 4, 2025 | 58.33 | 58.59 | 58.15 | 58.19 | 57.64 | -0.99% | 6,965,769 |
| Nov 3, 2025 | 58.89 | 58.89 | 58.60 | 58.77 | 58.22 | -0.56% | 4,303,883 |
| Oct 31, 2025 | 59.42 | 59.42 | 58.94 | 59.10 | 58.07 | 0.24% | 6,285,297 |
| Oct 30, 2025 | 59.12 | 59.20 | 58.94 | 58.96 | 57.94 | -0.44% | 6,343,586 |
| Oct 29, 2025 | 59.24 | 59.28 | 59.05 | 59.22 | 58.19 | 0.20% | 13,122,746 |
| Oct 28, 2025 | 59.14 | 59.14 | 58.99 | 59.10 | 58.07 | 0.24% | 4,768,300 |
| Oct 27, 2025 | 59.04 | 59.04 | 58.85 | 58.96 | 57.94 | 0.70% | 6,301,785 |
| Oct 24, 2025 | 58.55 | 58.62 | 58.43 | 58.55 | 57.53 | 0.71% | 4,538,689 |
| Oct 23, 2025 | 57.80 | 58.20 | 57.71 | 58.14 | 57.13 | 0.68% | 3,778,432 |
| Oct 22, 2025 | 58.07 | 58.09 | 57.26 | 57.75 | 56.75 | -0.53% | 7,297,269 |
| Oct 21, 2025 | 58.02 | 58.12 | 57.92 | 58.06 | 57.05 | 0.09% | 3,930,402 |
| Oct 20, 2025 | 57.69 | 58.05 | 57.67 | 58.01 | 57.00 | 0.92% | 4,309,719 |
| Oct 17, 2025 | 57.00 | 57.55 | 56.88 | 57.48 | 56.48 | 0.63% | 4,774,416 |
| Oct 16, 2025 | 57.51 | 57.69 | 56.80 | 57.12 | 56.13 | -0.31% | 4,676,465 |
| Oct 15, 2025 | 57.45 | 57.59 | 56.86 | 57.30 | 56.30 | 0.46% | 4,972,702 |
| Oct 14, 2025 | 56.89 | 57.33 | 56.42 | 57.04 | 56.05 | -0.49% | 5,761,703 |
| Oct 13, 2025 | 57.03 | 57.35 | 56.94 | 57.32 | 56.32 | 1.76% | 5,392,764 |
| Oct 10, 2025 | 57.69 | 57.75 | 56.29 | 56.33 | 55.35 | -2.26% | 10,801,172 |
| Oct 9, 2025 | 57.65 | 57.68 | 57.49 | 57.63 | 56.63 | -0.05% | 3,348,228 |
| Oct 8, 2025 | 57.39 | 57.66 | 57.37 | 57.66 | 56.66 | 0.59% | 4,823,703 |
| Oct 7, 2025 | 57.50 | 57.54 | 57.21 | 57.32 | 56.32 | -0.24% | 6,097,114 |
| Oct 6, 2025 | 57.43 | 57.50 | 57.35 | 57.46 | 56.46 | 0.31% | 5,643,479 |
| Oct 3, 2025 | 57.27 | 57.40 | 57.17 | 57.28 | 56.28 | -0.02% | 7,952,390 |
| Oct 2, 2025 | 57.37 | 57.39 | 57.17 | 57.29 | 56.29 | 0.16% | 4,936,839 |
| Oct 1, 2025 | 57.00 | 57.23 | 56.87 | 57.20 | 56.21 | -0.56% | 5,377,057 |
| Sep 30, 2025 | 57.50 | 57.53 | 57.34 | 57.52 | 56.08 | 0.19% | 9,561,537 |
| Sep 29, 2025 | 57.46 | 57.51 | 57.35 | 57.41 | 55.97 | 0.28% | 7,100,915 |
| Sep 26, 2025 | 57.17 | 57.25 | 56.97 | 57.25 | 55.82 | 0.26% | 4,683,918 |
| Sep 25, 2025 | 57.10 | 57.15 | 56.77 | 57.10 | 55.67 | -0.12% | 4,853,508 |
| Sep 24, 2025 | 57.26 | 57.31 | 56.98 | 57.17 | 55.74 | - | 3,919,815 |
| Sep 23, 2025 | 57.39 | 57.39 | 57.11 | 57.17 | 55.74 | -0.30% | 4,401,889 |
| Sep 22, 2025 | 57.16 | 57.36 | 57.13 | 57.34 | 55.91 | 0.31% | 4,193,109 |
| Sep 19, 2025 | 57.13 | 57.18 | 57.04 | 57.16 | 55.73 | 0.25% | 5,449,644 |
| Sep 18, 2025 | 57.03 | 57.09 | 56.93 | 57.02 | 55.59 | 0.35% | 4,053,712 |
| Sep 17, 2025 | 56.87 | 56.90 | 56.50 | 56.82 | 55.40 | -0.02% | 4,583,636 |
| Sep 16, 2025 | 56.91 | 56.91 | 56.80 | 56.83 | 55.41 | 0.02% | 3,512,936 |
| Sep 15, 2025 | 56.63 | 56.83 | 56.63 | 56.82 | 55.40 | 0.50% | 3,665,142 |
| Sep 12, 2025 | 56.44 | 56.59 | 56.42 | 56.54 | 55.13 | 0.23% | 3,750,701 |
| Sep 11, 2025 | 56.38 | 56.46 | 56.29 | 56.41 | 55.00 | 0.37% | 3,838,127 |
| Sep 10, 2025 | 56.38 | 56.38 | 56.08 | 56.20 | 54.80 | 0.05% | 4,190,176 |
| Sep 9, 2025 | 56.05 | 56.20 | 55.90 | 56.17 | 54.77 | 0.27% | 3,925,964 |
| Sep 8, 2025 | 55.94 | 56.10 | 55.93 | 56.02 | 54.62 | 0.43% | 5,301,394 |
| Sep 5, 2025 | 55.97 | 56.02 | 55.43 | 55.78 | 54.39 | 0.22% | 5,974,563 |
| Sep 4, 2025 | 55.35 | 55.68 | 55.22 | 55.66 | 54.27 | 0.74% | 5,557,324 |
| Sep 3, 2025 | 55.20 | 55.39 | 54.97 | 55.25 | 53.87 | 0.64% | 4,833,475 |
| Sep 2, 2025 | 54.61 | 54.92 | 54.33 | 54.90 | 53.53 | -1.40% | 6,178,581 |
| Aug 29, 2025 | 56.09 | 56.10 | 55.54 | 55.68 | 53.86 | -0.93% | 8,994,593 |
| Aug 28, 2025 | 55.95 | 56.26 | 55.86 | 56.20 | 54.36 | 0.59% | 6,074,439 |
| Aug 27, 2025 | 55.78 | 55.91 | 55.65 | 55.87 | 54.04 | 0.11% | 4,900,668 |
| Aug 26, 2025 | 55.61 | 55.83 | 55.49 | 55.81 | 53.98 | 0.36% | 4,844,715 |
| Aug 25, 2025 | 55.60 | 55.83 | 55.50 | 55.61 | 53.79 | -0.11% | 4,447,703 |
| Aug 22, 2025 | 55.06 | 55.77 | 54.92 | 55.67 | 53.85 | 1.33% | 5,962,813 |
| Aug 21, 2025 | 55.04 | 55.20 | 54.73 | 54.94 | 53.14 | -0.36% | 4,136,222 |
| Aug 20, 2025 | 55.36 | 55.36 | 54.52 | 55.14 | 53.33 | -0.43% | 6,536,840 |
| Aug 19, 2025 | 55.86 | 55.87 | 55.30 | 55.38 | 53.57 | -0.86% | 5,439,593 |
| Aug 18, 2025 | 55.78 | 55.87 | 55.73 | 55.86 | 54.03 | 0.11% | 3,786,365 |
| Aug 15, 2025 | 55.90 | 55.90 | 55.70 | 55.80 | 53.97 | -0.02% | 3,914,641 |
| Aug 14, 2025 | 55.68 | 55.84 | 55.66 | 55.81 | 53.98 | 0.11% | 4,537,744 |
| Aug 13, 2025 | 55.85 | 55.86 | 55.69 | 55.75 | 53.92 | 0.04% | 4,625,159 |
| Aug 12, 2025 | 55.41 | 55.73 | 55.33 | 55.73 | 53.91 | 0.81% | 4,769,293 |
| Aug 11, 2025 | 55.31 | 55.45 | 55.22 | 55.28 | 53.47 | -0.07% | 5,441,074 |
| Aug 8, 2025 | 55.03 | 55.33 | 55.03 | 55.32 | 53.51 | 0.62% | 6,085,471 |
| Aug 7, 2025 | 55.09 | 55.22 | 54.70 | 54.98 | 53.18 | 0.29% | 6,510,434 |
| Aug 6, 2025 | 54.40 | 54.87 | 54.37 | 54.82 | 53.03 | 0.88% | 5,897,864 |
| Aug 5, 2025 | 54.72 | 54.77 | 54.30 | 54.34 | 52.56 | -0.55% | 6,749,412 |
| Aug 4, 2025 | 54.16 | 54.65 | 54.16 | 54.64 | 52.85 | 1.54% | 7,055,781 |
| Aug 1, 2025 | 54.26 | 54.30 | 53.60 | 53.81 | 52.05 | -2.34% | 9,385,929 |
| Jul 31, 2025 | 55.63 | 55.64 | 55.01 | 55.10 | 52.87 | -0.24% | 9,643,710 |
| Jul 30, 2025 | 55.28 | 55.34 | 55.01 | 55.23 | 52.99 | 0.05% | 7,059,901 |
| Jul 29, 2025 | 55.44 | 55.45 | 55.17 | 55.20 | 52.96 | -0.11% | 6,570,507 |
| Jul 28, 2025 | 55.22 | 55.27 | 55.18 | 55.26 | 53.02 | 0.33% | 6,316,638 |
| Jul 25, 2025 | 55.06 | 55.16 | 54.99 | 55.08 | 52.85 | 0.11% | 4,430,382 |
| Jul 24, 2025 | 55.01 | 55.09 | 54.95 | 55.02 | 52.79 | 0.16% | 4,534,445 |
| Jul 23, 2025 | 54.88 | 54.94 | 54.71 | 54.93 | 52.70 | 0.29% | 4,347,058 |
| Jul 22, 2025 | 54.93 | 54.93 | 54.59 | 54.77 | 52.55 | -0.22% | 5,171,890 |
| Jul 21, 2025 | 54.81 | 54.98 | 54.80 | 54.89 | 52.67 | 0.37% | 5,293,705 |
| Jul 18, 2025 | 54.86 | 54.86 | 54.68 | 54.69 | 52.47 | -0.13% | 6,278,535 |
| Jul 17, 2025 | 54.62 | 54.78 | 54.53 | 54.76 | 52.54 | 0.38% | 4,032,126 |