JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

Last Price55.57

Change-0.53 (-0.94%)

NASDAQ · Last Trade: Nov 10th, 2:12 PM EST

Quote News Press Releases Chart Historical

Historical Prices For JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	54.87	56.31	54.83	56.10	7,765,778	56.10
11/06/2026	54.52	55.02	54.17	54.34	9,422,984	54.34
11/05/2026	56.54	56.57	53.64	53.71	21,189,578	53.71
11/04/2026	56.86	57.81	56.80	57.11	7,176,311	57.11
11/03/2026	56.55	56.83	56.44	56.59	6,539,479	56.59
11/02/2026	57.47	57.71	56.16	56.24	9,159,001	56.24
10/30/2026	58.06	58.20	56.97	57.58	14,305,819	57.04
10/29/2026	59.54	59.58	59.09	59.38	6,355,883	58.82
10/28/2026	59.89	60.08	59.63	60.06	5,291,051	59.50
10/27/2026	59.25	59.82	59.17	59.70	4,564,119	59.14
10/26/2026	58.65	59.23	58.51	59.02	4,734,379	58.47
10/23/2026	58.23	58.78	58.16	58.43	5,184,366	57.88
10/22/2026	59.13	59.23	58.21	58.42	19,515,318	57.87
10/21/2026	59.83	60.14	59.58	59.95	4,297,010	59.39
10/20/2026	59.29	59.80	58.91	59.44	4,955,432	58.88
10/19/2026	59.59	59.93	59.34	59.50	5,152,100	58.94
10/16/2026	59.98	59.98	58.62	58.81	9,862,938	58.26
10/15/2026	59.41	60.19	59.20	60.10	7,151,323	59.54
10/14/2026	60.62	60.80	59.92	60.09	6,309,058	59.53
10/13/2026	60.65	60.92	60.62	60.92	3,966,303	60.35
10/12/2026	61.07	61.07	60.89	60.93	3,574,073	60.36
10/09/2026	61.12	61.15	60.97	61.09	3,657,090	60.52
10/08/2026	61.13	61.26	60.72	60.93	5,726,010	60.36
10/07/2026	61.08	61.28	61.01	61.27	6,331,872	60.70
10/06/2026	61.27	61.30	61.19	61.25	6,383,613	60.68
10/05/2026	61.06	61.22	61.05	61.19	8,155,316	60.62
10/02/2026	61.08	61.11	60.90	61.04	7,333,590	60.47
10/01/2026	60.80	60.87	60.47	60.81	5,794,800	60.24
9/30/2026	61.30	61.44	61.25	61.26	8,295,028	60.12
9/29/2026	61.27	61.31	61.09	61.18	7,072,519	60.05
9/28/2026	61.14	61.22	60.85	61.11	7,201,639	59.98
9/25/2026	61.21	61.28	61.06	61.24	6,045,418	60.11
9/24/2026	60.88	61.13	60.85	61.11	4,512,613	59.98
9/23/2026	61.20	61.20	60.97	61.10	4,731,206	59.97
9/22/2026	61.01	61.22	61.00	61.17	4,468,622	60.04
9/21/2026	60.62	61.06	60.62	61.01	8,006,986	59.88
9/18/2026	60.06	60.26	59.85	60.24	4,606,151	59.12
9/17/2026	59.83	60.00	59.69	59.95	4,337,428	58.84
9/16/2026	59.33	59.56	58.74	59.09	5,287,024	57.99
9/15/2026	59.39	59.40	59.00	59.08	4,081,152	57.99
9/14/2026	58.97	59.64	58.87	59.35	5,504,530	58.25
9/11/2026	59.78	59.93	59.66	59.78	3,905,602	58.67
9/10/2026	59.20	59.51	59.13	59.30	4,933,884	58.20
9/09/2026	59.75	59.97	59.60	59.78	4,222,012	58.67
9/08/2026	59.97	60.04	59.66	59.85	5,155,505	58.74
9/04/2026	59.78	59.99	59.68	59.87	4,921,447	58.76
9/03/2026	59.28	59.75	59.15	59.69	6,620,002	58.58
9/02/2026	59.02	59.19	58.85	59.15	6,805,155	58.05
9/01/2026	59.00	59.29	58.80	59.00	7,662,242	57.91
8/31/2026	60.15	60.25	60.00	60.22	8,081,677	58.43
8/28/2026	60.27	60.51	60.07	60.15	6,185,350	58.37
8/27/2026	60.13	60.33	59.96	60.31	4,657,659	58.52
8/26/2026	59.62	59.89	59.60	59.79	4,429,376	58.02
8/25/2026	59.77	59.90	59.52	59.75	4,574,760	57.98
8/24/2026	59.62	59.66	59.16	59.42	5,720,768	57.66
8/21/2026	59.97	59.99	59.55	59.84	4,926,701	58.06
8/20/2026	59.66	59.86	59.49	59.66	4,882,424	57.89
8/19/2026	60.06	60.16	59.66	59.87	4,923,985	58.09
8/18/2026	60.08	60.15	59.83	59.93	10,077,408	58.15
8/17/2026	60.62	60.74	60.53	60.56	4,391,751	58.76
8/14/2026	60.47	60.60	60.37	60.53	3,774,575	58.73
8/13/2026	60.10	60.48	60.05	60.42	4,491,154	58.63
8/12/2026	60.04	60.10	59.93	60.00	4,981,132	58.22
8/11/2026	59.81	59.84	59.51	59.65	3,990,999	57.88
8/10/2026	59.71	59.87	59.62	59.68	4,037,425	57.91