Advertisement
U.S. markets open in 7 hours 37 minutes
S&P Futures
6,013.00 +26.00 (+0.43%) Dow Futures
44,654.00 +259.00 (+0.58%) Nasdaq Futures
20,965.50 +115.75 (+0.56%) Russell 2000 Futures
2,440.00 +26.40 (+1.09%) Crude Oil
70.71 -0.53 (-0.74%) Gold
2,670.70 -41.50 (-1.53%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 56.47 | 56.61 | 56.33 | 56.57 | 56.57 | 2,976,100 |
| Nov 21, 2024 | 56.47 | 56.55 | 55.80 | 56.47 | 56.47 | 3,229,800 |
| Nov 20, 2024 | 56.29 | 56.29 | 55.64 | 56.21 | 56.21 | 3,112,000 |
| Nov 19, 2024 | 55.72 | 56.29 | 55.68 | 56.25 | 56.25 | 2,965,300 |
| Nov 18, 2024 | 55.83 | 56.12 | 55.63 | 55.95 | 55.95 | 3,122,000 |
| Nov 15, 2024 | 56.27 | 56.27 | 55.42 | 55.61 | 55.61 | 6,316,300 |
| Nov 14, 2024 | 56.69 | 56.73 | 56.47 | 56.53 | 56.53 | 2,356,300 |
| Nov 13, 2024 | 56.71 | 56.78 | 56.52 | 56.65 | 56.65 | 3,596,500 |
| Nov 12, 2024 | 56.60 | 56.67 | 56.48 | 56.64 | 56.64 | 3,156,800 |
| Nov 11, 2024 | 56.62 | 56.63 | 56.43 | 56.56 | 56.56 | 3,161,200 |
| Nov 08, 2024 | 56.41 | 56.60 | 56.41 | 56.54 | 56.54 | 3,030,700 |
| Nov 07, 2024 | 56.13 | 56.45 | 56.13 | 56.43 | 56.43 | 3,538,100 |
| Nov 06, 2024 | 55.64 | 56.02 | 55.56 | 55.96 | 55.96 | 5,356,700 |
| Nov 05, 2024 | 54.46 | 54.94 | 54.44 | 54.93 | 54.93 | 2,775,900 |
| Nov 04, 2024 | 54.38 | 54.65 | 54.17 | 54.35 | 54.35 | 2,829,000 |
| Nov 01, 2024 | 54.32 | 54.72 | 54.21 | 54.44 | 54.44 | 3,437,900 |
| Nov 01, 2024 | 0.494 Dividend | |||||
| Oct 31, 2024 | 55.42 | 55.43 | 54.57 | 54.58 | 54.09 | 6,226,900 |
| Oct 30, 2024 | 55.86 | 55.86 | 55.56 | 55.61 | 55.11 | 4,438,500 |
| Oct 29, 2024 | 55.50 | 55.85 | 55.37 | 55.79 | 55.29 | 3,109,000 |
| Oct 28, 2024 | 55.71 | 55.72 | 55.45 | 55.47 | 54.97 | 3,438,300 |
| Oct 25, 2024 | 55.45 | 55.74 | 55.33 | 55.40 | 54.90 | 2,666,100 |
| Oct 24, 2024 | 55.28 | 55.29 | 54.99 | 55.25 | 54.75 | 2,159,900 |
| Oct 23, 2024 | 55.32 | 55.32 | 54.61 | 54.92 | 54.42 | 4,314,300 |
| Oct 22, 2024 | 55.23 | 55.48 | 55.17 | 55.43 | 54.93 | 2,259,600 |
| Oct 21, 2024 | 55.29 | 55.37 | 55.10 | 55.36 | 54.86 | 3,388,500 |
| Oct 18, 2024 | 55.19 | 55.31 | 55.14 | 55.27 | 54.77 | 1,913,500 |
| Oct 17, 2024 | 55.24 | 55.24 | 54.95 | 54.99 | 54.49 | 2,435,100 |
| Oct 16, 2024 | 54.93 | 54.95 | 54.66 | 54.91 | 54.41 | 2,564,600 |
| Oct 15, 2024 | 55.19 | 55.19 | 54.74 | 54.84 | 54.34 | 2,902,100 |
| Oct 14, 2024 | 55.02 | 55.15 | 55.01 | 55.09 | 54.59 | 3,335,600 |
| Oct 11, 2024 | 54.70 | 54.92 | 54.70 | 54.86 | 54.36 | 2,335,600 |
| Oct 10, 2024 | 54.69 | 54.84 | 54.61 | 54.76 | 54.26 | 1,894,800 |
| Oct 09, 2024 | 54.58 | 54.77 | 54.49 | 54.75 | 54.25 | 2,404,200 |
| Oct 08, 2024 | 54.31 | 54.58 | 54.26 | 54.53 | 54.04 | 2,284,700 |
| Oct 07, 2024 | 54.39 | 54.42 | 54.03 | 54.10 | 53.61 | 3,206,300 |
| Oct 04, 2024 | 54.39 | 54.40 | 54.04 | 54.37 | 53.88 | 2,194,400 |
| Oct 03, 2024 | 53.91 | 54.14 | 53.78 | 53.94 | 53.45 | 3,113,200 |
| Oct 02, 2024 | 53.91 | 54.12 | 53.69 | 54.01 | 53.52 | 2,889,000 |
| Oct 01, 2024 | 54.38 | 54.39 | 53.68 | 53.95 | 53.46 | 4,477,200 |
| Oct 01, 2024 | 0.551 Dividend | |||||
| Sep 30, 2024 | 54.83 | 54.94 | 54.62 | 54.93 | 53.89 | 3,942,500 |
| Sep 27, 2024 | 54.96 | 54.96 | 54.72 | 54.80 | 53.76 | 2,702,500 |
| Sep 26, 2024 | 55.09 | 55.10 | 54.69 | 54.89 | 53.85 | 3,875,300 |
| Sep 25, 2024 | 54.72 | 54.82 | 54.66 | 54.73 | 53.69 | 2,187,000 |
| Sep 24, 2024 | 54.65 | 54.75 | 54.34 | 54.71 | 53.67 | 2,091,500 |
| Sep 23, 2024 | 54.55 | 54.63 | 54.44 | 54.57 | 53.53 | 2,206,200 |
| Sep 20, 2024 | 54.41 | 54.47 | 54.13 | 54.41 | 53.38 | 1,790,000 |
| Sep 19, 2024 | 54.43 | 54.57 | 54.21 | 54.42 | 53.39 | 3,209,700 |
| Sep 18, 2024 | 53.83 | 54.05 | 53.51 | 53.57 | 52.55 | 2,380,800 |
| Sep 17, 2024 | 53.88 | 53.96 | 53.44 | 53.68 | 52.66 | 2,258,200 |
| Sep 16, 2024 | 53.67 | 53.67 | 53.36 | 53.64 | 52.62 | 1,822,200 |
| Sep 13, 2024 | 53.54 | 53.84 | 53.52 | 53.75 | 52.73 | 1,945,200 |
| Sep 12, 2024 | 53.23 | 53.61 | 53.01 | 53.54 | 52.52 | 3,886,500 |
| Sep 11, 2024 | 52.49 | 53.22 | 51.69 | 53.16 | 52.15 | 2,319,900 |
| Sep 10, 2024 | 52.17 | 52.38 | 51.74 | 52.33 | 51.34 | 2,380,500 |
| Sep 09, 2024 | 51.80 | 52.00 | 51.47 | 51.93 | 50.94 | 2,128,500 |
| Sep 06, 2024 | 52.40 | 52.45 | 51.28 | 51.36 | 50.38 | 4,311,500 |
| Sep 05, 2024 | 52.26 | 52.74 | 52.15 | 52.38 | 51.39 | 2,394,300 |
| Sep 04, 2024 | 52.19 | 52.65 | 52.08 | 52.35 | 51.36 | 2,476,900 |
| Sep 03, 2024 | 53.35 | 53.36 | 52.19 | 52.42 | 51.42 | 3,482,000 |
| Sep 03, 2024 | 0.557 Dividend | |||||
| Aug 30, 2024 | 53.90 | 54.09 | 53.64 | 54.08 | 52.51 | 2,476,700 |
| Aug 29, 2024 | 53.75 | 54.04 | 53.49 | 53.60 | 52.04 | 3,267,000 |
| Aug 28, 2024 | 53.89 | 53.89 | 53.27 | 53.54 | 51.98 | 3,179,300 |
| Aug 27, 2024 | 53.68 | 53.94 | 53.50 | 53.88 | 52.31 | 1,584,800 |
| Aug 26, 2024 | 53.99 | 54.03 | 53.60 | 53.76 | 52.20 | 2,223,200 |
| Aug 23, 2024 | 53.78 | 53.99 | 53.56 | 53.90 | 52.33 | 2,187,600 |
| Aug 22, 2024 | 54.09 | 54.11 | 53.46 | 53.51 | 51.95 | 2,425,300 |
| Aug 21, 2024 | 53.94 | 54.06 | 53.78 | 53.97 | 52.40 | 1,706,700 |
| Aug 20, 2024 | 53.89 | 54.00 | 53.74 | 53.87 | 52.30 | 1,947,100 |
| Aug 19, 2024 | 53.49 | 53.91 | 53.37 | 53.91 | 52.34 | 2,560,100 |
| Aug 16, 2024 | 53.25 | 53.53 | 53.22 | 53.45 | 51.89 | 1,688,800 |
| Aug 15, 2024 | 53.10 | 53.40 | 52.98 | 53.37 | 51.82 | 3,163,100 |
| Aug 14, 2024 | 52.56 | 52.67 | 52.11 | 52.51 | 50.98 | 2,490,100 |
| Aug 13, 2024 | 51.84 | 52.42 | 51.79 | 52.40 | 50.88 | 2,605,800 |
| Aug 12, 2024 | 51.44 | 51.68 | 51.13 | 51.39 | 49.89 | 2,510,000 |
| Aug 09, 2024 | 50.94 | 51.50 | 50.78 | 51.29 | 49.80 | 2,439,600 |
| Aug 08, 2024 | 50.35 | 51.07 | 49.88 | 50.98 | 49.50 | 2,526,900 |
| Aug 07, 2024 | 50.98 | 51.19 | 49.65 | 49.70 | 48.25 | 3,850,400 |
| Aug 06, 2024 | 49.99 | 50.99 | 49.58 | 50.19 | 48.73 | 3,756,100 |
| Aug 05, 2024 | 48.19 | 50.43 | 47.67 | 49.72 | 48.27 | 7,877,400 |
| Aug 02, 2024 | 51.14 | 51.62 | 50.63 | 51.14 | 49.65 | 9,301,600 |
| Aug 01, 2024 | 53.40 | 53.74 | 51.84 | 52.25 | 50.73 | 4,166,800 |
| Aug 01, 2024 | 0.427 Dividend | |||||
| Jul 31, 2024 | 53.36 | 53.90 | 53.26 | 53.72 | 51.74 | 3,727,300 |
| Jul 30, 2024 | 53.29 | 53.33 | 52.00 | 52.38 | 50.45 | 3,849,400 |
| Jul 29, 2024 | 53.21 | 53.47 | 52.82 | 53.03 | 51.08 | 2,757,000 |
| Jul 26, 2024 | 52.99 | 53.25 | 52.65 | 52.96 | 51.01 | 3,234,800 |
| Jul 25, 2024 | 53.12 | 53.53 | 52.18 | 52.48 | 50.55 | 4,341,800 |
| Jul 24, 2024 | 54.19 | 54.19 | 52.98 | 53.05 | 51.10 | 4,561,900 |
| Jul 23, 2024 | 54.91 | 55.16 | 54.75 | 54.80 | 52.78 | 2,740,400 |
| Jul 22, 2024 | 54.71 | 55.03 | 54.49 | 54.95 | 52.93 | 2,893,700 |
| Jul 19, 2024 | 54.55 | 54.79 | 54.07 | 54.19 | 52.20 | 2,341,400 |
| Jul 18, 2024 | 55.16 | 55.17 | 54.27 | 54.56 | 52.55 | 5,295,300 |
| Jul 17, 2024 | 55.46 | 55.46 | 54.84 | 54.85 | 52.83 | 4,465,300 |
| Jul 16, 2024 | 55.98 | 56.05 | 55.79 | 55.95 | 53.89 | 3,168,400 |
| Jul 15, 2024 | 55.99 | 56.12 | 55.81 | 55.91 | 53.85 | 2,387,200 |
| Jul 12, 2024 | 55.73 | 56.08 | 55.67 | 55.84 | 53.78 | 2,115,700 |
| Jul 11, 2024 | 56.18 | 56.18 | 55.56 | 55.63 | 53.58 | 3,380,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.