JPMorgan Equity Premium Income ETF (JEPI)
55.41
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 5:16 AM EDT
Historical Prices For JPMorgan Equity Premium Income ETF (JEPI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 55.30 | 55.53 | 55.30 | 55.41 | 5,986,164 | 55.41 |
| 6/02/2026 | 55.28 | 55.41 | 55.10 | 55.33 | 7,061,251 | 55.33 |
| 6/01/2026 | 55.65 | 55.68 | 55.24 | 55.32 | 7,737,826 | 55.32 |
| 5/29/2026 | 56.15 | 56.18 | 55.96 | 56.04 | 6,469,307 | 56.04 |
| 5/28/2026 | 56.31 | 56.32 | 56.06 | 56.20 | 5,721,830 | 56.20 |
| 5/27/2026 | 56.25 | 56.47 | 56.25 | 56.28 | 5,339,993 | 56.28 |
| 5/26/2026 | 56.40 | 56.46 | 56.21 | 56.22 | 5,990,667 | 56.22 |
| 5/22/2026 | 56.26 | 56.40 | 56.17 | 56.33 | 4,164,551 | 56.33 |
| 5/21/2026 | 56.02 | 56.12 | 55.74 | 56.08 | 4,979,373 | 56.08 |
| 5/20/2026 | 56.08 | 56.22 | 55.91 | 56.18 | 8,005,745 | 56.18 |
| 5/19/2026 | 56.13 | 56.30 | 55.96 | 56.08 | 5,292,974 | 56.08 |
| 5/18/2026 | 55.85 | 56.16 | 55.75 | 56.13 | 5,528,401 | 56.13 |
| 5/15/2026 | 56.00 | 56.08 | 55.83 | 55.89 | 4,958,210 | 55.89 |
| 5/14/2026 | 56.01 | 56.06 | 55.88 | 55.99 | 11,616,385 | 55.99 |
| 5/13/2026 | 55.98 | 56.13 | 55.80 | 55.93 | 5,113,880 | 55.93 |
| 5/12/2026 | 55.89 | 56.25 | 55.77 | 56.08 | 5,812,765 | 56.08 |
| 5/11/2026 | 55.93 | 56.04 | 55.74 | 55.85 | 7,697,482 | 55.85 |
| 5/08/2026 | 56.35 | 56.38 | 55.95 | 55.96 | 7,172,267 | 55.96 |
| 5/07/2026 | 56.51 | 56.59 | 56.23 | 56.28 | 6,265,468 | 56.28 |
| 5/06/2026 | 56.55 | 56.69 | 56.44 | 56.48 | 6,844,521 | 56.48 |
| 5/05/2026 | 56.72 | 56.74 | 56.41 | 56.50 | 7,276,491 | 56.50 |
| 5/04/2026 | 56.73 | 56.93 | 56.61 | 56.67 | 5,994,138 | 56.67 |
| 5/01/2026 | 57.27 | 57.27 | 56.76 | 56.82 | 5,639,574 | 56.82 |
| 4/30/2026 | 57.10 | 57.61 | 57.09 | 57.59 | 5,340,245 | 57.14 |
| 4/29/2026 | 57.21 | 57.32 | 57.05 | 57.12 | 7,734,826 | 56.68 |
| 4/28/2026 | 57.21 | 57.34 | 57.02 | 57.13 | 4,958,827 | 56.69 |
| 4/27/2026 | 57.30 | 57.37 | 57.01 | 57.05 | 5,814,549 | 56.61 |
| 4/24/2026 | 57.55 | 57.55 | 57.26 | 57.32 | 4,838,812 | 56.87 |
| 4/23/2026 | 57.37 | 57.61 | 57.34 | 57.59 | 4,894,393 | 57.14 |
| 4/22/2026 | 57.65 | 57.71 | 57.23 | 57.30 | 4,973,272 | 56.85 |
| 4/21/2026 | 57.79 | 57.81 | 57.47 | 57.50 | 4,917,844 | 57.05 |
| 4/20/2026 | 57.82 | 57.92 | 57.69 | 57.76 | 3,897,075 | 57.31 |
| 4/17/2026 | 57.69 | 57.84 | 57.61 | 57.79 | 4,727,834 | 57.34 |
| 4/16/2026 | 57.65 | 57.74 | 57.53 | 57.59 | 4,542,247 | 57.14 |
| 4/15/2026 | 57.91 | 57.91 | 57.50 | 57.61 | 5,113,401 | 57.16 |
| 4/14/2026 | 57.88 | 57.93 | 57.73 | 57.84 | 4,503,133 | 57.39 |
| 4/13/2026 | 57.45 | 57.86 | 57.45 | 57.86 | 3,879,312 | 57.41 |
| 4/10/2026 | 57.86 | 57.86 | 57.48 | 57.54 | 4,116,783 | 57.09 |
| 4/09/2026 | 57.59 | 57.93 | 57.47 | 57.80 | 4,033,988 | 57.35 |
| 4/08/2026 | 57.36 | 57.62 | 57.28 | 57.61 | 6,152,366 | 57.16 |
| 4/07/2026 | 56.60 | 56.61 | 56.23 | 56.52 | 5,231,805 | 56.08 |
| 4/06/2026 | 56.48 | 56.72 | 56.36 | 56.70 | 5,813,152 | 56.26 |
| 4/02/2026 | 55.99 | 56.63 | 55.89 | 56.45 | 5,043,459 | 56.01 |
| 4/01/2026 | 56.40 | 56.63 | 56.29 | 56.41 | 5,895,955 | 55.97 |
| 3/31/2026 | 56.15 | 56.78 | 55.91 | 56.68 | 5,552,445 | 55.82 |
| 3/30/2026 | 55.97 | 56.06 | 55.47 | 55.65 | 4,820,989 | 54.81 |
| 3/27/2026 | 56.09 | 56.09 | 55.45 | 55.55 | 5,900,660 | 54.71 |
| 3/26/2026 | 56.48 | 56.82 | 56.15 | 56.19 | 4,294,168 | 55.34 |
| 3/25/2026 | 56.93 | 57.06 | 56.49 | 56.73 | 4,201,308 | 55.87 |
| 3/24/2026 | 56.28 | 56.83 | 56.16 | 56.56 | 5,172,098 | 55.70 |
| 3/23/2026 | 56.77 | 57.13 | 56.54 | 56.58 | 7,799,702 | 55.72 |
| 3/20/2026 | 56.63 | 56.69 | 55.84 | 56.09 | 5,329,817 | 55.24 |
| 3/19/2026 | 56.53 | 56.91 | 56.35 | 56.68 | 6,195,121 | 55.82 |
| 3/18/2026 | 57.47 | 57.51 | 56.74 | 56.77 | 6,148,989 | 55.91 |
| 3/17/2026 | 57.91 | 58.09 | 57.67 | 57.70 | 5,105,090 | 56.83 |
| 3/16/2026 | 57.50 | 57.81 | 57.48 | 57.59 | 4,711,357 | 56.72 |
| 3/13/2026 | 57.41 | 57.68 | 57.02 | 57.09 | 5,080,977 | 56.23 |
| 3/12/2026 | 57.57 | 57.72 | 57.15 | 57.18 | 7,811,143 | 56.31 |
| 3/11/2026 | 58.21 | 58.23 | 57.75 | 57.96 | 7,103,456 | 57.08 |
| 3/10/2026 | 58.38 | 58.72 | 58.07 | 58.19 | 5,692,269 | 57.31 |
| 3/09/2026 | 57.62 | 58.49 | 57.26 | 58.38 | 7,821,282 | 57.50 |
| 3/06/2026 | 58.12 | 58.25 | 57.69 | 58.09 | 6,030,282 | 57.21 |
| 3/05/2026 | 58.85 | 58.95 | 58.24 | 58.62 | 7,232,840 | 57.73 |
| 3/04/2026 | 58.97 | 59.19 | 58.70 | 59.08 | 6,059,846 | 58.19 |