JPMorgan Nasdaq Equity Premium Income ETF - JEPQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.17	57.25	57.25	57.25	56.97	4.68M
September 25, 2025	57.09	57.1	57.1	57.15	56.77	4.82M
September 24, 2025	57.26	57.17	57.17	57.31	56.98	3.9M
September 23, 2025	57.39	57.17	57.17	57.39	57.11	4.4M
September 22, 2025	57.16	57.34	57.34	57.36	57.13	4.18M
September 19, 2025	57.13	57.16	57.16	57.18	57.04	5.4M
September 18, 2025	57.03	57.02	57.02	57.09	56.93	4.04M
September 17, 2025	56.85	56.82	56.82	56.9	56.5	4.53M
September 16, 2025	56.91	56.83	56.83	56.91	56.8	3.51M
September 15, 2025	56.63	56.82	56.82	56.83	56.63	3.67M
September 12, 2025	56.44	56.54	56.54	56.59	56.42	3.73M
September 11, 2025	56.38	56.41	56.41	56.46	56.29	3.84M
September 10, 2025	56.38	56.2	56.2	56.38	56.08	4.19M
September 09, 2025	56.05	56.17	56.17	56.2	55.9	3.78M
September 08, 2025	55.94	56.02	56.02	56.1	55.93	5.3M
September 05, 2025	55.97	55.78	55.78	56.02	55.43	5.92M
September 04, 2025	55.35	55.66	55.66	55.68	55.22	5.56M
September 03, 2025	55.2	55.25	55.25	55.39	54.97	4.81M
September 02, 2025	54.61	54.9	54.9	54.92	54.33	6.18M
August 29, 2025	56.09	55.68	55.68	56.1	55.54	8.99M
August 28, 2025	55.95	56.2	56.2	56.26	55.86	6.07M
August 27, 2025	55.78	55.87	55.87	55.91	55.65	4.9M
August 26, 2025	55.61	55.81	55.81	55.83	55.49	4.8M
August 25, 2025	55.61	55.61	55.61	55.83	55.5	4.4M
August 22, 2025	55.06	55.67	55.67	55.77	54.92	5.96M
August 21, 2025	55.04	54.94	54.94	55.2	54.73	4.14M
August 20, 2025	55.34	55.14	55.14	55.36	54.52	6.46M
August 19, 2025	55.86	55.38	55.38	55.87	55.3	5.33M
August 18, 2025	55.78	55.86	55.86	55.87	55.73	3.79M
August 15, 2025	55.9	55.8	55.8	55.9	55.7	3.89M
August 14, 2025	55.68	55.81	55.81	55.84	55.66	4.54M
August 13, 2025	55.86	55.75	55.75	55.86	55.69	4.59M
August 12, 2025	55.41	55.73	55.73	55.73	55.33	4.77M
August 11, 2025	55.31	55.28	55.28	55.45	55.22	5.44M
August 08, 2025	55.03	55.32	55.32	55.33	55.03	6.09M
August 07, 2025	55.09	54.98	54.98	55.22	54.7	6.38M
August 06, 2025	54.4	54.82	54.82	54.87	54.37	5.75M
August 05, 2025	54.72	54.34	54.34	54.77	54.3	6.75M
August 04, 2025	54.16	54.64	54.64	54.65	54.16	7.06M
August 01, 2025	54.26	53.81	53.81	54.3	53.6	9.39M
July 31, 2025	55.63	55.1	55.1	55.64	55.01	9.37M
July 30, 2025	55.28	55.23	55.23	55.34	55.01	7.06M
July 29, 2025	55.44	55.2	55.2	55.45	55.17	6.52M
July 28, 2025	55.22	55.26	55.26	55.27	55.06	6.23M
July 25, 2025	55.06	55.08	55.08	55.16	54.99	4.35M
July 24, 2025	55.01	55.02	55.02	55.09	54.95	4.53M
July 23, 2025	54.83	54.93	54.93	54.94	54.71	4.27M
July 22, 2025	54.92	54.77	54.77	54.93	54.59	5.08M
July 21, 2025	54.81	54.89	54.89	54.98	54.8	5.29M
July 18, 2025	54.86	54.69	54.69	54.86	54.68	6.28M
July 17, 2025	54.62	54.76	54.76	54.78	54.53	4.03M
July 16, 2025	54.54	54.55	54.55	54.57	54.17	4.72M
July 15, 2025	54.55	54.49	54.49	54.61	54.48	4.01M
July 14, 2025	54.34	54.41	54.41	54.44	54.21	3.87M
July 11, 2025	54.29	54.36	54.36	54.41	54.19	4.24M
July 10, 2025	54.32	54.36	54.36	54.38	54.19	4.44M
July 09, 2025	54.23	54.3	54.3	54.35	54.16	5.32M
July 08, 2025	54.1	54.15	54.15	54.2	54.06	4.19M
July 07, 2025	54.07	54.03	54.03	54.1	53.91	7.22M
July 03, 2025	54.13	54.16	54.16	54.19	54.07	5.12M

JPMorgan Nasdaq Equity Premium Income ETF (JEPQ) NASDAQ