JPMorgan NASDAQ Equity Premium Income ETF (JEPQ)
NASDAQ: JEPQ · Real-Time Price · USD
58.93
-0.11 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
59.00
+0.07 (0.12%)
After-hours: Apr 28, 2026, 6:34 PM EDT
JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.92 | 59.00 | 58.77 | 58.92 | 58.92 | -0.20% | 7,222,358 |
| Apr 27, 2026 | 59.00 | 59.08 | 58.90 | 59.04 | 59.04 | 0.08% | 6,534,215 |
| Apr 24, 2026 | 59.03 | 59.03 | 58.87 | 58.99 | 58.99 | 0.27% | 6,023,426 |
| Apr 23, 2026 | 58.85 | 58.96 | 58.61 | 58.83 | 58.83 | -0.10% | 6,210,768 |
| Apr 22, 2026 | 58.84 | 58.90 | 58.75 | 58.89 | 58.89 | 0.43% | 5,871,240 |
| Apr 21, 2026 | 58.79 | 58.83 | 58.57 | 58.64 | 58.64 | -0.05% | 5,207,722 |
| Apr 20, 2026 | 58.63 | 58.69 | 58.57 | 58.67 | 58.67 | 0.02% | 4,670,959 |
| Apr 17, 2026 | 58.68 | 58.69 | 58.54 | 58.66 | 58.66 | 0.22% | 7,306,236 |
| Apr 16, 2026 | 58.55 | 58.55 | 58.37 | 58.53 | 58.53 | 0.09% | 5,401,750 |
| Apr 15, 2026 | 58.46 | 58.49 | 58.35 | 58.48 | 58.48 | 0.17% | 5,920,536 |
| Apr 14, 2026 | 58.15 | 58.39 | 58.14 | 58.38 | 58.38 | 0.69% | 5,745,921 |
| Apr 13, 2026 | 57.49 | 57.99 | 57.44 | 57.98 | 57.98 | 0.62% | 5,540,029 |
| Apr 10, 2026 | 57.66 | 57.73 | 57.50 | 57.62 | 57.62 | 0.19% | 3,917,613 |
| Apr 9, 2026 | 57.13 | 57.52 | 57.03 | 57.51 | 57.51 | 0.72% | 5,082,420 |
| Apr 8, 2026 | 57.32 | 57.40 | 56.87 | 57.10 | 57.10 | 2.11% | 6,792,546 |
| Apr 7, 2026 | 55.66 | 55.94 | 55.11 | 55.92 | 55.92 | - | 5,918,606 |
| Apr 6, 2026 | 55.79 | 56.04 | 55.61 | 55.92 | 55.92 | 0.59% | 7,444,043 |
| Apr 2, 2026 | 54.63 | 55.66 | 54.48 | 55.59 | 55.59 | 0.13% | 6,050,135 |
| Apr 1, 2026 | 55.32 | 55.82 | 55.22 | 55.52 | 55.52 | - | 6,934,230 |
| Mar 31, 2026 | 54.36 | 55.62 | 54.35 | 55.52 | 54.96 | 3.25% | 9,884,119 |
| Mar 30, 2026 | 54.58 | 54.65 | 53.51 | 53.77 | 53.23 | -0.67% | 8,106,674 |
| Mar 27, 2026 | 54.94 | 54.95 | 54.04 | 54.13 | 53.59 | -1.85% | 10,987,827 |
| Mar 26, 2026 | 56.02 | 56.08 | 55.12 | 55.15 | 54.60 | -2.13% | 8,038,704 |
| Mar 25, 2026 | 56.50 | 56.64 | 56.14 | 56.35 | 55.78 | 0.52% | 5,565,217 |
| Mar 24, 2026 | 56.12 | 56.38 | 55.83 | 56.06 | 55.50 | -0.50% | 6,213,976 |
| Mar 23, 2026 | 56.53 | 56.99 | 56.15 | 56.34 | 55.77 | 1.04% | 10,206,346 |
| Mar 20, 2026 | 56.56 | 56.59 | 55.43 | 55.76 | 55.20 | -1.66% | 7,511,640 |
| Mar 19, 2026 | 56.46 | 56.93 | 56.13 | 56.70 | 56.13 | -0.21% | 7,498,025 |
| Mar 18, 2026 | 57.50 | 57.52 | 56.81 | 56.82 | 56.25 | -1.34% | 6,163,852 |
| Mar 17, 2026 | 57.56 | 57.74 | 57.44 | 57.59 | 57.01 | 0.58% | 5,221,827 |
| Mar 16, 2026 | 57.13 | 57.56 | 57.09 | 57.26 | 56.68 | 1.24% | 5,510,933 |
| Mar 13, 2026 | 57.10 | 57.39 | 56.48 | 56.56 | 55.99 | -0.53% | 7,288,803 |
| Mar 12, 2026 | 57.35 | 57.40 | 56.83 | 56.86 | 56.29 | -1.46% | 9,020,934 |
| Mar 11, 2026 | 57.77 | 58.02 | 57.48 | 57.70 | 57.12 | 0.14% | 6,593,868 |
| Mar 10, 2026 | 57.58 | 58.08 | 57.45 | 57.62 | 57.04 | 0.07% | 8,615,758 |
| Mar 9, 2026 | 56.35 | 57.68 | 56.15 | 57.58 | 57.00 | 1.28% | 10,996,140 |
| Mar 6, 2026 | 56.98 | 57.36 | 56.73 | 56.85 | 56.28 | -1.37% | 7,533,421 |
| Mar 5, 2026 | 57.50 | 57.91 | 57.09 | 57.64 | 57.06 | -0.24% | 7,278,341 |
| Mar 4, 2026 | 57.30 | 57.93 | 57.21 | 57.78 | 57.20 | 1.21% | 6,585,524 |
| Mar 3, 2026 | 56.70 | 57.27 | 56.22 | 57.09 | 56.52 | -0.85% | 9,526,847 |
| Mar 2, 2026 | 56.85 | 57.74 | 56.76 | 57.58 | 57.00 | -0.79% | 6,057,311 |
| Feb 27, 2026 | 57.74 | 58.10 | 57.63 | 58.04 | 56.95 | -0.24% | 7,456,813 |
| Feb 26, 2026 | 58.68 | 58.69 | 57.72 | 58.18 | 57.09 | -0.89% | 7,437,336 |
| Feb 25, 2026 | 58.32 | 58.72 | 58.31 | 58.70 | 57.60 | 1.05% | 4,896,121 |
| Feb 24, 2026 | 57.66 | 58.18 | 57.45 | 58.09 | 57.00 | 0.92% | 5,592,553 |
| Feb 23, 2026 | 57.98 | 58.08 | 57.34 | 57.56 | 56.48 | -1.01% | 7,041,874 |
| Feb 20, 2026 | 57.46 | 58.27 | 57.38 | 58.15 | 57.06 | 0.80% | 5,419,596 |
| Feb 19, 2026 | 57.68 | 57.87 | 57.46 | 57.69 | 56.61 | -0.35% | 4,305,925 |
| Feb 18, 2026 | 57.55 | 58.22 | 57.44 | 57.89 | 56.80 | 0.73% | 4,726,596 |
| Feb 17, 2026 | 57.25 | 57.70 | 56.77 | 57.47 | 56.39 | -0.07% | 5,777,703 |
| Feb 13, 2026 | 57.43 | 57.91 | 57.02 | 57.51 | 56.43 | 0.12% | 5,401,246 |
| Feb 12, 2026 | 58.59 | 58.70 | 57.36 | 57.44 | 56.36 | -1.66% | 6,680,507 |
| Feb 11, 2026 | 58.71 | 58.77 | 57.95 | 58.41 | 57.32 | 0.22% | 5,061,954 |
| Feb 10, 2026 | 58.65 | 58.70 | 58.24 | 58.28 | 57.19 | -0.34% | 4,315,492 |
| Feb 9, 2026 | 57.89 | 58.65 | 57.66 | 58.48 | 57.38 | 0.74% | 5,231,396 |
| Feb 6, 2026 | 57.25 | 58.19 | 57.08 | 58.05 | 56.96 | 1.97% | 6,102,186 |
| Feb 5, 2026 | 57.29 | 57.62 | 56.73 | 56.93 | 55.86 | -1.30% | 10,548,743 |
| Feb 4, 2026 | 58.56 | 58.56 | 57.20 | 57.68 | 56.60 | -1.60% | 10,595,190 |
| Feb 3, 2026 | 59.54 | 59.56 | 58.15 | 58.62 | 57.52 | -1.28% | 9,322,297 |
| Feb 2, 2026 | 58.83 | 59.53 | 58.78 | 59.38 | 58.27 | -0.08% | 5,922,239 |
| Jan 30, 2026 | 59.75 | 59.88 | 59.22 | 59.43 | 57.86 | -0.72% | 8,725,465 |
| Jan 29, 2026 | 60.01 | 60.04 | 59.04 | 59.86 | 58.28 | -0.17% | 10,549,527 |
| Jan 28, 2026 | 60.06 | 60.14 | 59.88 | 59.96 | 58.38 | 0.25% | 5,348,996 |
| Jan 27, 2026 | 59.78 | 59.89 | 59.60 | 59.81 | 58.23 | 0.59% | 5,632,110 |
| Jan 26, 2026 | 59.24 | 59.60 | 59.20 | 59.46 | 57.89 | 0.41% | 5,359,601 |
| Jan 23, 2026 | 59.03 | 59.39 | 58.90 | 59.22 | 57.65 | 0.34% | 4,863,558 |
| Jan 22, 2026 | 59.05 | 59.11 | 58.75 | 59.02 | 57.46 | 0.67% | 4,419,839 |
| Jan 21, 2026 | 58.06 | 58.93 | 57.93 | 58.63 | 57.08 | 1.23% | 6,624,890 |
| Jan 20, 2026 | 58.14 | 58.49 | 57.84 | 57.92 | 56.39 | -1.70% | 8,534,152 |
| Jan 16, 2026 | 59.22 | 59.22 | 58.78 | 58.92 | 57.36 | 0.05% | 4,676,864 |
| Jan 15, 2026 | 59.24 | 59.25 | 58.84 | 58.89 | 57.33 | 0.24% | 4,034,023 |
| Jan 14, 2026 | 58.95 | 58.99 | 58.37 | 58.75 | 57.20 | -0.71% | 6,294,756 |
| Jan 13, 2026 | 59.30 | 59.38 | 59.01 | 59.17 | 57.61 | -0.14% | 4,289,066 |
| Jan 12, 2026 | 58.89 | 59.34 | 58.89 | 59.25 | 57.68 | 0.15% | 5,537,206 |
| Jan 9, 2026 | 58.84 | 59.22 | 58.63 | 59.16 | 57.60 | 0.75% | 6,481,570 |
| Jan 8, 2026 | 58.87 | 58.89 | 58.50 | 58.72 | 57.17 | -0.36% | 4,947,466 |
| Jan 7, 2026 | 58.87 | 59.13 | 58.83 | 58.93 | 57.37 | 0.10% | 5,265,760 |
| Jan 6, 2026 | 58.55 | 58.91 | 58.50 | 58.87 | 57.31 | 0.74% | 5,381,028 |
| Jan 5, 2026 | 58.62 | 58.66 | 58.33 | 58.44 | 56.90 | 0.60% | 6,576,737 |
| Jan 2, 2026 | 58.56 | 58.75 | 57.84 | 58.09 | 56.55 | -0.05% | 6,252,204 |
| Dec 31, 2025 | 58.59 | 58.60 | 58.11 | 58.12 | 56.58 | -1.64% | 5,020,956 |
| Dec 30, 2025 | 59.14 | 59.27 | 59.06 | 59.09 | 56.97 | -0.12% | 6,687,850 |
| Dec 29, 2025 | 59.08 | 59.25 | 58.97 | 59.16 | 57.03 | -0.30% | 6,087,038 |
| Dec 26, 2025 | 59.39 | 59.43 | 59.25 | 59.34 | 57.21 | 0.08% | 4,296,567 |
| Dec 24, 2025 | 59.16 | 59.31 | 59.12 | 59.29 | 57.16 | 0.24% | 2,746,921 |
| Dec 23, 2025 | 58.87 | 59.17 | 58.80 | 59.15 | 57.03 | 0.44% | 3,954,542 |
| Dec 22, 2025 | 59.00 | 59.00 | 58.74 | 58.89 | 56.77 | 0.46% | 3,729,226 |
| Dec 19, 2025 | 58.18 | 58.64 | 58.16 | 58.62 | 56.51 | 1.23% | 4,052,235 |
| Dec 18, 2025 | 57.90 | 58.20 | 57.73 | 57.91 | 55.83 | 1.35% | 3,779,348 |
| Dec 17, 2025 | 58.25 | 58.28 | 57.13 | 57.14 | 55.09 | -1.69% | 5,524,269 |
| Dec 16, 2025 | 57.85 | 58.25 | 57.69 | 58.12 | 56.03 | 0.22% | 4,439,015 |
| Dec 15, 2025 | 58.50 | 58.54 | 57.85 | 57.99 | 55.91 | -0.33% | 3,890,331 |
| Dec 12, 2025 | 58.86 | 58.90 | 57.93 | 58.18 | 56.09 | -1.37% | 6,232,678 |
| Dec 11, 2025 | 58.83 | 59.00 | 58.42 | 58.99 | 56.87 | -0.10% | 4,746,518 |
| Dec 10, 2025 | 58.79 | 59.13 | 58.57 | 59.05 | 56.93 | 0.36% | 4,309,652 |
| Dec 9, 2025 | 58.73 | 58.88 | 58.59 | 58.84 | 56.73 | 0.09% | 3,167,574 |
| Dec 8, 2025 | 58.93 | 59.02 | 58.60 | 58.79 | 56.68 | -0.05% | 4,000,944 |
| Dec 5, 2025 | 58.70 | 58.99 | 58.67 | 58.82 | 56.71 | 0.36% | 4,390,886 |
| Dec 4, 2025 | 58.67 | 58.70 | 58.35 | 58.61 | 56.50 | 0.05% | 4,426,561 |
| Dec 3, 2025 | 58.38 | 58.62 | 58.20 | 58.58 | 56.48 | 0.17% | 4,702,488 |