JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
56.85
-0.79 (-1.37%)
At close: Mar 6, 2026, 4:00 PM EST
56.81
-0.04 (-0.07%)
After-hours: Mar 6, 2026, 7:59 PM EST
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 56.98 | 57.36 | 56.73 | 56.85 | 56.85 | -1.37% | 7,444,430 |
| Mar 5, 2026 | 57.50 | 57.91 | 57.09 | 57.64 | 57.64 | -0.24% | 7,242,376 |
| Mar 4, 2026 | 57.30 | 57.93 | 57.21 | 57.78 | 57.78 | 1.21% | 6,465,663 |
| Mar 3, 2026 | 56.70 | 57.27 | 56.22 | 57.09 | 57.09 | -0.85% | 9,468,719 |
| Mar 2, 2026 | 56.85 | 57.74 | 56.76 | 57.58 | 57.58 | -0.79% | 6,045,076 |
| Feb 27, 2026 | 57.74 | 58.10 | 57.63 | 58.04 | 57.53 | -0.24% | 7,456,813 |
| Feb 26, 2026 | 58.68 | 58.69 | 57.72 | 58.18 | 57.67 | -0.89% | 7,437,336 |
| Feb 25, 2026 | 58.32 | 58.72 | 58.31 | 58.70 | 58.19 | 1.05% | 4,896,121 |
| Feb 24, 2026 | 57.66 | 58.18 | 57.45 | 58.09 | 57.58 | 0.92% | 5,592,553 |
| Feb 23, 2026 | 57.98 | 58.08 | 57.34 | 57.56 | 57.06 | -1.01% | 7,041,874 |
| Feb 20, 2026 | 57.46 | 58.27 | 57.38 | 58.15 | 57.64 | 0.80% | 5,419,596 |
| Feb 19, 2026 | 57.68 | 57.87 | 57.46 | 57.69 | 57.18 | -0.35% | 4,305,925 |
| Feb 18, 2026 | 57.55 | 58.22 | 57.44 | 57.89 | 57.38 | 0.73% | 4,726,596 |
| Feb 17, 2026 | 57.25 | 57.70 | 56.77 | 57.47 | 56.97 | -0.07% | 5,777,703 |
| Feb 13, 2026 | 57.43 | 57.91 | 57.02 | 57.51 | 57.01 | 0.12% | 5,401,246 |
| Feb 12, 2026 | 58.59 | 58.70 | 57.36 | 57.44 | 56.94 | -1.66% | 6,680,507 |
| Feb 11, 2026 | 58.71 | 58.77 | 57.95 | 58.41 | 57.90 | 0.22% | 5,061,954 |
| Feb 10, 2026 | 58.65 | 58.70 | 58.24 | 58.28 | 57.77 | -0.34% | 4,315,492 |
| Feb 9, 2026 | 57.89 | 58.65 | 57.66 | 58.48 | 57.97 | 0.74% | 5,231,396 |
| Feb 6, 2026 | 57.25 | 58.19 | 57.08 | 58.05 | 57.54 | 1.97% | 6,102,186 |
| Feb 5, 2026 | 57.29 | 57.62 | 56.73 | 56.93 | 56.43 | -1.30% | 10,548,743 |
| Feb 4, 2026 | 58.56 | 58.56 | 57.20 | 57.68 | 57.17 | -1.60% | 10,595,190 |
| Feb 3, 2026 | 59.54 | 59.56 | 58.15 | 58.62 | 58.11 | -1.28% | 9,322,297 |
| Feb 2, 2026 | 58.83 | 59.53 | 58.78 | 59.38 | 58.86 | -0.08% | 5,922,239 |
| Jan 30, 2026 | 59.75 | 59.88 | 59.22 | 59.43 | 58.45 | -0.72% | 8,725,465 |
| Jan 29, 2026 | 60.01 | 60.04 | 59.04 | 59.86 | 58.87 | -0.17% | 10,549,527 |
| Jan 28, 2026 | 60.06 | 60.14 | 59.88 | 59.96 | 58.97 | 0.25% | 5,348,996 |
| Jan 27, 2026 | 59.78 | 59.89 | 59.60 | 59.81 | 58.82 | 0.59% | 5,632,110 |
| Jan 26, 2026 | 59.24 | 59.60 | 59.20 | 59.46 | 58.48 | 0.41% | 5,359,601 |
| Jan 23, 2026 | 59.03 | 59.39 | 58.90 | 59.22 | 58.24 | 0.34% | 4,863,558 |
| Jan 22, 2026 | 59.05 | 59.11 | 58.75 | 59.02 | 58.04 | 0.67% | 4,419,839 |
| Jan 21, 2026 | 58.06 | 58.93 | 57.93 | 58.63 | 57.66 | 1.23% | 6,624,890 |
| Jan 20, 2026 | 58.14 | 58.49 | 57.84 | 57.92 | 56.96 | -1.70% | 8,534,152 |
| Jan 16, 2026 | 59.22 | 59.22 | 58.78 | 58.92 | 57.95 | 0.05% | 4,676,864 |
| Jan 15, 2026 | 59.24 | 59.25 | 58.84 | 58.89 | 57.92 | 0.24% | 4,034,023 |
| Jan 14, 2026 | 58.95 | 58.99 | 58.37 | 58.75 | 57.78 | -0.71% | 6,294,756 |
| Jan 13, 2026 | 59.30 | 59.38 | 59.01 | 59.17 | 58.19 | -0.14% | 4,289,066 |
| Jan 12, 2026 | 58.89 | 59.34 | 58.89 | 59.25 | 58.27 | 0.15% | 5,537,206 |
| Jan 9, 2026 | 58.84 | 59.22 | 58.63 | 59.16 | 58.18 | 0.75% | 6,481,570 |
| Jan 8, 2026 | 58.87 | 58.89 | 58.50 | 58.72 | 57.75 | -0.36% | 4,947,466 |
| Jan 7, 2026 | 58.87 | 59.13 | 58.83 | 58.93 | 57.96 | 0.10% | 5,265,760 |
| Jan 6, 2026 | 58.55 | 58.91 | 58.50 | 58.87 | 57.90 | 0.74% | 5,381,028 |
| Jan 5, 2026 | 58.62 | 58.66 | 58.33 | 58.44 | 57.47 | 0.60% | 6,576,737 |
| Jan 2, 2026 | 58.56 | 58.75 | 57.84 | 58.09 | 57.13 | -0.05% | 6,252,204 |
| Dec 31, 2025 | 58.59 | 58.60 | 58.11 | 58.12 | 57.16 | -1.64% | 5,020,956 |
| Dec 30, 2025 | 59.14 | 59.27 | 59.06 | 59.09 | 57.55 | -0.12% | 6,687,850 |
| Dec 29, 2025 | 59.08 | 59.25 | 58.97 | 59.16 | 57.61 | -0.30% | 6,087,038 |
| Dec 26, 2025 | 59.39 | 59.43 | 59.25 | 59.34 | 57.79 | 0.08% | 4,296,567 |
| Dec 24, 2025 | 59.16 | 59.31 | 59.12 | 59.29 | 57.74 | 0.24% | 2,746,921 |
| Dec 23, 2025 | 58.87 | 59.17 | 58.80 | 59.15 | 57.60 | 0.44% | 3,954,542 |
| Dec 22, 2025 | 59.00 | 59.00 | 58.74 | 58.89 | 57.35 | 0.46% | 3,729,226 |
| Dec 19, 2025 | 58.18 | 58.64 | 58.16 | 58.62 | 57.09 | 1.23% | 4,052,235 |
| Dec 18, 2025 | 57.90 | 58.20 | 57.73 | 57.91 | 56.40 | 1.35% | 3,779,348 |
| Dec 17, 2025 | 58.25 | 58.28 | 57.13 | 57.14 | 55.65 | -1.69% | 5,524,269 |
| Dec 16, 2025 | 57.85 | 58.25 | 57.69 | 58.12 | 56.60 | 0.22% | 4,439,015 |
| Dec 15, 2025 | 58.50 | 58.54 | 57.85 | 57.99 | 56.47 | -0.33% | 3,890,331 |
| Dec 12, 2025 | 58.86 | 58.90 | 57.93 | 58.18 | 56.66 | -1.37% | 6,232,678 |
| Dec 11, 2025 | 58.83 | 59.00 | 58.42 | 58.99 | 57.45 | -0.10% | 4,746,518 |
| Dec 10, 2025 | 58.79 | 59.13 | 58.57 | 59.05 | 57.51 | 0.36% | 4,309,652 |
| Dec 9, 2025 | 58.73 | 58.88 | 58.59 | 58.84 | 57.30 | 0.09% | 3,167,574 |
| Dec 8, 2025 | 58.93 | 59.02 | 58.60 | 58.79 | 57.25 | -0.05% | 4,000,944 |
| Dec 5, 2025 | 58.70 | 58.99 | 58.67 | 58.82 | 57.28 | 0.36% | 4,390,886 |
| Dec 4, 2025 | 58.67 | 58.70 | 58.35 | 58.61 | 57.08 | 0.05% | 4,426,561 |
| Dec 3, 2025 | 58.38 | 58.62 | 58.20 | 58.58 | 57.05 | 0.17% | 4,702,488 |
| Dec 2, 2025 | 58.36 | 58.61 | 58.16 | 58.48 | 56.95 | 0.53% | 4,500,872 |
| Dec 1, 2025 | 57.93 | 58.33 | 57.78 | 58.17 | 56.65 | -1.09% | 5,070,433 |
| Nov 28, 2025 | 58.64 | 58.81 | 58.52 | 58.81 | 56.73 | 0.67% | 5,005,321 |
| Nov 26, 2025 | 58.32 | 58.56 | 58.09 | 58.42 | 56.36 | 0.81% | 4,622,574 |
| Nov 25, 2025 | 57.49 | 58.06 | 56.92 | 57.95 | 55.91 | 0.63% | 4,957,167 |
| Nov 24, 2025 | 56.74 | 57.71 | 56.72 | 57.59 | 55.56 | 2.40% | 5,455,599 |
| Nov 21, 2025 | 55.99 | 56.82 | 55.35 | 56.24 | 54.26 | 0.75% | 9,777,284 |
| Nov 20, 2025 | 58.11 | 58.27 | 55.74 | 55.82 | 53.85 | -2.21% | 10,331,500 |
| Nov 19, 2025 | 56.83 | 57.60 | 56.62 | 57.08 | 55.07 | 0.55% | 5,150,824 |
| Nov 18, 2025 | 57.00 | 57.26 | 56.31 | 56.77 | 54.77 | -1.15% | 8,116,014 |
| Nov 17, 2025 | 57.64 | 58.16 | 57.09 | 57.43 | 55.40 | -0.67% | 5,009,617 |
| Nov 14, 2025 | 57.09 | 58.19 | 56.77 | 57.82 | 55.78 | 0.10% | 6,582,930 |
| Nov 13, 2025 | 58.55 | 58.59 | 57.59 | 57.76 | 55.72 | -1.69% | 6,017,477 |
| Nov 12, 2025 | 58.94 | 58.95 | 58.48 | 58.75 | 56.68 | 0.05% | 3,776,515 |
| Nov 11, 2025 | 58.59 | 58.78 | 58.44 | 58.72 | 56.65 | -0.09% | 3,383,176 |
| Nov 10, 2025 | 58.49 | 58.83 | 58.34 | 58.77 | 56.70 | 1.84% | 5,908,655 |
| Nov 7, 2025 | 57.52 | 57.71 | 56.74 | 57.71 | 55.67 | -0.19% | 11,280,923 |
| Nov 6, 2025 | 58.44 | 58.50 | 57.69 | 57.82 | 55.78 | -1.23% | 7,111,856 |
| Nov 5, 2025 | 58.24 | 58.73 | 58.14 | 58.54 | 56.47 | 0.60% | 5,367,799 |
| Nov 4, 2025 | 58.33 | 58.59 | 58.15 | 58.19 | 56.14 | -0.99% | 6,965,769 |
| Nov 3, 2025 | 58.89 | 58.89 | 58.60 | 58.77 | 56.70 | -0.56% | 4,303,883 |
| Oct 31, 2025 | 59.42 | 59.42 | 58.94 | 59.10 | 56.56 | 0.24% | 6,285,297 |
| Oct 30, 2025 | 59.12 | 59.20 | 58.94 | 58.96 | 56.42 | -0.44% | 6,343,586 |
| Oct 29, 2025 | 59.24 | 59.28 | 59.05 | 59.22 | 56.67 | 0.20% | 13,122,746 |
| Oct 28, 2025 | 59.14 | 59.14 | 58.99 | 59.10 | 56.56 | 0.24% | 4,768,300 |
| Oct 27, 2025 | 59.04 | 59.04 | 58.85 | 58.96 | 56.42 | 0.70% | 6,301,785 |
| Oct 24, 2025 | 58.55 | 58.62 | 58.43 | 58.55 | 56.03 | 0.71% | 4,538,689 |
| Oct 23, 2025 | 57.80 | 58.20 | 57.71 | 58.14 | 55.64 | 0.68% | 3,778,432 |
| Oct 22, 2025 | 58.07 | 58.09 | 57.26 | 57.75 | 55.26 | -0.53% | 7,297,269 |
| Oct 21, 2025 | 58.02 | 58.12 | 57.92 | 58.06 | 55.56 | 0.09% | 3,930,402 |
| Oct 20, 2025 | 57.69 | 58.05 | 57.67 | 58.01 | 55.51 | 0.92% | 4,309,719 |
| Oct 17, 2025 | 57.00 | 57.55 | 56.88 | 57.48 | 55.01 | 0.63% | 4,774,416 |
| Oct 16, 2025 | 57.51 | 57.69 | 56.80 | 57.12 | 54.66 | -0.31% | 4,676,465 |
| Oct 15, 2025 | 57.45 | 57.59 | 56.86 | 57.30 | 54.83 | 0.46% | 4,972,702 |
| Oct 14, 2025 | 56.89 | 57.33 | 56.42 | 57.04 | 54.58 | -0.49% | 5,761,703 |
| Oct 13, 2025 | 57.03 | 57.35 | 56.94 | 57.32 | 54.85 | 1.76% | 5,392,764 |