JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)

NASDAQ: JEPQ · Real-Time Price · USD

59.42

-0.71 (-1.18%)

At close: Jun 26, 2026, 4:00 PM EDT

59.55

+0.13 (0.22%)

After-hours: Jun 26, 2026, 7:59 PM EDT

JEPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	59.50	60.07	59.15	59.42	59.42	-1.18%	6,110,605
Jun 25, 2026	60.81	60.87	59.36	60.13	60.13	0.74%	6,848,575
Jun 24, 2026	59.98	60.32	59.21	59.69	59.69	-0.28%	5,338,178
Jun 23, 2026	60.05	60.55	59.72	59.86	59.86	-2.48%	7,415,960
Jun 22, 2026	61.48	61.72	61.17	61.38	61.38	0.07%	6,495,641
Jun 18, 2026	61.24	61.45	60.98	61.34	61.34	1.61%	5,420,603
Jun 17, 2026	61.14	61.15	60.27	60.37	60.37	-0.67%	5,472,108
Jun 16, 2026	61.24	61.51	60.77	60.78	60.78	-0.65%	5,151,262
Jun 15, 2026	60.71	61.18	60.71	61.18	61.18	2.21%	6,779,341
Jun 12, 2026	59.61	59.98	59.19	59.86	59.86	0.62%	5,649,052
Jun 11, 2026	58.35	59.56	58.02	59.49	59.49	2.59%	6,346,586
Jun 10, 2026	58.60	59.27	57.91	57.99	57.99	-1.84%	10,963,119
Jun 9, 2026	60.00	60.16	57.47	59.08	59.08	-0.92%	11,205,871
Jun 8, 2026	59.66	59.99	59.41	59.63	59.63	1.24%	6,156,881
Jun 5, 2026	60.33	60.39	58.82	58.90	58.90	-3.01%	10,812,173
Jun 4, 2026	60.42	60.85	60.38	60.73	60.73	-0.12%	5,946,245
Jun 3, 2026	60.97	60.97	60.68	60.80	60.80	-0.10%	6,329,978
Jun 2, 2026	60.68	60.86	60.67	60.86	60.86	0.26%	5,892,597
Jun 1, 2026	60.63	60.79	60.53	60.70	60.70	0.19%	7,430,454
May 29, 2026	61.10	61.17	60.99	61.15	60.59	0.33%	16,562,053
May 28, 2026	60.87	60.99	60.70	60.95	60.39	0.31%	7,174,797
May 27, 2026	60.81	60.83	60.59	60.76	60.20	0.26%	7,502,048
May 26, 2026	60.55	60.61	60.45	60.60	60.04	0.65%	7,961,116
May 22, 2026	60.25	60.32	60.15	60.21	59.65	0.17%	4,937,455
May 21, 2026	59.87	60.15	59.82	60.11	59.56	0.22%	4,513,152
May 20, 2026	59.78	59.98	59.66	59.98	59.43	0.64%	5,680,522
May 19, 2026	59.54	59.77	59.35	59.60	59.05	-0.18%	6,495,477
May 18, 2026	59.85	59.87	59.48	59.71	59.16	-0.10%	6,327,062
May 15, 2026	59.83	59.93	59.65	59.77	59.22	-0.40%	5,900,467
May 14, 2026	59.93	60.06	59.90	60.01	59.46	0.20%	4,884,707
May 13, 2026	59.75	59.95	59.64	59.89	59.34	0.39%	5,052,982
May 12, 2026	59.66	59.68	59.36	59.66	59.11	-0.10%	8,161,134
May 11, 2026	59.52	59.75	59.52	59.72	59.17	0.18%	8,153,728
May 8, 2026	59.48	59.61	59.45	59.61	59.06	0.39%	8,261,455
May 7, 2026	59.42	59.47	59.25	59.38	58.83	-0.03%	6,630,529
May 6, 2026	59.17	59.43	59.15	59.40	58.85	0.58%	9,005,317
May 5, 2026	58.99	59.09	58.98	59.06	58.51	0.39%	7,339,677
May 4, 2026	58.84	58.97	58.73	58.83	58.29	-0.05%	7,081,800
May 1, 2026	58.79	58.92	58.74	58.86	58.32	0.31%	6,698,165
Apr 30, 2026	59.21	59.31	58.95	59.27	58.14	0.46%	9,209,316
Apr 29, 2026	59.01	59.07	58.89	59.00	57.87	0.12%	8,509,381
Apr 28, 2026	58.92	59.00	58.77	58.93	57.80	-0.19%	7,291,318
Apr 27, 2026	59.00	59.08	58.90	59.04	57.91	0.08%	6,614,036
Apr 24, 2026	59.03	59.03	58.87	58.99	57.86	0.27%	6,133,224
Apr 23, 2026	58.85	58.96	58.61	58.83	57.71	-0.10%	6,246,472
Apr 22, 2026	58.84	58.90	58.75	58.89	57.76	0.43%	5,936,702
Apr 21, 2026	58.79	58.83	58.57	58.64	57.52	-0.05%	5,260,702
Apr 20, 2026	58.63	58.69	58.57	58.67	57.55	0.02%	4,713,398
Apr 17, 2026	58.68	58.69	58.54	58.66	57.54	0.22%	7,344,410
Apr 16, 2026	58.55	58.55	58.37	58.53	57.41	0.09%	5,503,462
Apr 15, 2026	58.46	58.49	58.35	58.48	57.36	0.17%	5,989,725
Apr 14, 2026	58.15	58.39	58.14	58.38	57.26	0.69%	5,833,640
Apr 13, 2026	57.49	57.99	57.44	57.98	56.87	0.62%	5,568,453
Apr 10, 2026	57.66	57.73	57.50	57.62	56.52	0.19%	3,917,613
Apr 9, 2026	57.13	57.52	57.03	57.51	56.41	0.72%	5,082,420
Apr 8, 2026	57.32	57.40	56.87	57.10	56.01	2.11%	6,792,546
Apr 7, 2026	55.66	55.94	55.11	55.92	54.85	-	5,918,606
Apr 6, 2026	55.79	56.04	55.61	55.92	54.85	0.59%	7,444,043
Apr 2, 2026	54.63	55.66	54.48	55.59	54.53	0.13%	6,050,135
Apr 1, 2026	55.32	55.82	55.22	55.52	54.46	1.02%	6,934,230
Mar 31, 2026	54.36	55.62	54.35	55.52	53.91	3.25%	9,884,119
Mar 30, 2026	54.58	54.65	53.51	53.77	52.21	-0.67%	8,106,674
Mar 27, 2026	54.94	54.95	54.04	54.13	52.56	-1.85%	10,987,827
Mar 26, 2026	56.02	56.08	55.12	55.15	53.55	-2.13%	8,038,704
Mar 25, 2026	56.50	56.64	56.14	56.35	54.72	0.52%	5,565,217
Mar 24, 2026	56.12	56.38	55.83	56.06	54.44	-0.50%	6,213,976
Mar 23, 2026	56.53	56.99	56.15	56.34	54.71	1.04%	10,206,346
Mar 20, 2026	56.56	56.59	55.43	55.76	54.14	-1.66%	7,511,640
Mar 19, 2026	56.46	56.93	56.13	56.70	55.06	-0.21%	7,498,025
Mar 18, 2026	57.50	57.52	56.81	56.82	55.17	-1.34%	6,163,852
Mar 17, 2026	57.56	57.74	57.44	57.59	55.92	0.58%	5,221,827
Mar 16, 2026	57.13	57.56	57.09	57.26	55.60	1.24%	5,510,933
Mar 13, 2026	57.10	57.39	56.48	56.56	54.92	-0.53%	7,288,803
Mar 12, 2026	57.35	57.40	56.83	56.86	55.21	-1.46%	9,020,934
Mar 11, 2026	57.77	58.02	57.48	57.70	56.03	0.14%	6,593,868
Mar 10, 2026	57.58	58.08	57.45	57.62	55.95	0.07%	8,615,758
Mar 9, 2026	56.35	57.68	56.15	57.58	55.91	1.28%	10,996,140
Mar 6, 2026	56.98	57.36	56.73	56.85	55.20	-1.37%	7,533,421
Mar 5, 2026	57.50	57.91	57.09	57.64	55.97	-0.24%	7,278,341
Mar 4, 2026	57.30	57.93	57.21	57.78	56.11	1.21%	6,585,524
Mar 3, 2026	56.70	57.27	56.22	57.09	55.44	-0.85%	9,526,847
Mar 2, 2026	56.85	57.74	56.76	57.58	55.91	0.09%	6,057,311
Feb 27, 2026	57.74	58.10	57.63	58.04	55.86	-0.24%	7,456,813
Feb 26, 2026	58.68	58.69	57.72	58.18	56.00	-0.89%	7,437,336
Feb 25, 2026	58.32	58.72	58.31	58.70	56.50	1.05%	4,896,121
Feb 24, 2026	57.66	58.18	57.45	58.09	55.91	0.92%	5,592,553
Feb 23, 2026	57.98	58.08	57.34	57.56	55.40	-1.01%	7,041,874
Feb 20, 2026	57.46	58.27	57.38	58.15	55.97	0.80%	5,419,596
Feb 19, 2026	57.68	57.87	57.46	57.69	55.53	-0.35%	4,305,925
Feb 18, 2026	57.55	58.22	57.44	57.89	55.72	0.73%	4,726,596
Feb 17, 2026	57.25	57.70	56.77	57.47	55.32	-0.07%	5,777,703
Feb 13, 2026	57.43	57.91	57.02	57.51	55.35	0.12%	5,401,246
Feb 12, 2026	58.59	58.70	57.36	57.44	55.29	-1.66%	6,680,507
Feb 11, 2026	58.71	58.77	57.95	58.41	56.22	0.22%	5,061,954
Feb 10, 2026	58.65	58.70	58.24	58.28	56.09	-0.34%	4,315,492
Feb 9, 2026	57.89	58.65	57.66	58.48	56.29	0.74%	5,231,396
Feb 6, 2026	57.25	58.19	57.08	58.05	55.87	1.97%	6,102,186
Feb 5, 2026	57.29	57.62	56.73	56.93	54.80	-1.30%	10,548,743
Feb 4, 2026	58.56	58.56	57.20	57.68	55.52	-1.60%	10,595,190
Feb 3, 2026	59.54	59.56	58.15	58.62	56.42	-1.28%	9,322,297