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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	53.77	53.98	53.98	53.98	53.75	6.16M
July 01, 2025	53.87	53.81	53.81	53.89	53.63	7.38M
June 30, 2025	54.48	54.4	54.4	54.48	54.31	11.18M
June 27, 2025	54.22	54.27	54.27	54.3	54.07	8.43M
June 26, 2025	54.06	54.13	54.13	54.19	53.92	7.51M
June 25, 2025	53.95	53.9	53.9	53.97	53.79	5.89M
June 24, 2025	53.67	53.76	53.76	53.78	53.55	5.37M
June 23, 2025	52.81	53.22	53.22	53.25	52.57	5.48M
June 20, 2025	53.09	52.75	52.75	53.2	52.61	5.26M
June 18, 2025	52.9	52.85	52.85	53.12	52.76	4.39M
June 17, 2025	53.01	52.78	52.78	53.12	52.71	4.87M
June 16, 2025	52.84	53.15	53.15	53.18	52.83	4.25M
June 13, 2025	52.65	52.59	52.59	52.94	52.49	6.5M
June 12, 2025	52.86	53.04	53.04	53.06	52.82	4.12M
June 11, 2025	53.11	52.92	52.92	53.13	52.76	4.95M
June 10, 2025	52.83	52.99	52.99	53.02	52.71	5.26M
June 09, 2025	52.75	52.8	52.8	52.87	52.68	8.02M
June 06, 2025	52.56	52.7	52.7	52.77	52.59	6.78M
June 05, 2025	52.6	52.34	52.34	52.76	52.19	10.35M
June 04, 2025	52.47	52.53	52.53	52.57	52.36	6.3M
June 03, 2025	52.21	52.42	52.42	52.48	52.19	5.05M
June 02, 2025	51.95	52.23	52.23	52.24	51.82	5.67M
May 30, 2025	52.68	52.62	52.62	52.7	52.19	9.59M
May 29, 2025	52.95	52.68	52.68	52.97	52.52	7.65M
May 28, 2025	52.75	52.57	52.57	52.78	52.55	7.18M
May 27, 2025	52.45	52.62	52.62	52.64	52.35	6.28M
May 23, 2025	51.85	52.04	52.04	52.17	51.71	5.87M
May 22, 2025	52.23	52.23	52.23	52.38	52.14	7.66M
May 21, 2025	52.38	52.16	52.16	52.54	52.08	5.51M

JPMorgan Nasdaq Equity Premium Income ETF (JEPQ) NASDAQ