JPMorgan Equity Premium Income ETF (JEPI)

Last Price57.24

Change-0.31 (-0.54%)

NYSE · Last Trade: Jan 1st, 10:36 AM EST

Historical Prices For JPMorgan Equity Premium Income ETF (JEPI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	57.57	57.57	57.22	57.24	4,282,605	57.24
12/30/2025	58.01	58.04	57.91	57.98	5,100,045	57.55
12/29/2025	58.00	58.06	57.91	57.98	4,653,254	57.55
12/26/2025	58.00	58.02	57.88	58.02	3,634,193	57.59
12/24/2025	57.85	58.01	57.83	57.97	2,459,305	57.54
12/23/2025	57.75	57.83	57.72	57.82	5,042,906	57.39
12/22/2025	57.66	57.80	57.57	57.76	4,761,833	57.33
12/19/2025	57.42	57.69	57.40	57.54	4,107,472	57.12
12/18/2025	57.47	57.70	57.30	57.41	6,620,973	56.99
12/17/2025	57.56	57.66	57.21	57.24	6,219,687	56.82
12/16/2025	57.77	57.79	57.35	57.52	5,481,471	57.10
12/15/2025	57.89	57.90	57.58	57.77	5,130,616	57.34
12/12/2025	57.85	57.97	57.58	57.73	4,776,384	57.30
12/11/2025	57.38	57.80	57.38	57.79	4,007,346	57.36
12/10/2025	57.06	57.51	57.02	57.41	4,415,338	56.99
12/09/2025	57.21	57.29	57.02	57.02	3,589,989	56.60
12/08/2025	57.47	57.47	57.11	57.17	4,174,043	56.75
12/05/2025	57.49	57.59	57.39	57.43	4,209,059	57.01
12/04/2025	57.52	57.54	57.31	57.46	4,232,618	57.04
12/03/2025	57.22	57.50	57.18	57.48	5,440,526	57.06
12/02/2025	57.30	57.30	57.03	57.16	6,342,259	56.74
12/01/2025	57.33	57.48	57.16	57.21	4,775,080	56.79
11/28/2025	57.76	57.93	57.68	57.91	2,300,629	57.12
11/26/2025	57.53	57.81	57.51	57.67	3,656,502	56.88
11/25/2025	56.88	57.52	56.88	57.44	5,357,967	56.65
11/24/2025	56.81	56.98	56.55	56.84	4,248,723	56.06
11/21/2025	56.09	56.88	56.04	56.59	7,627,906	55.81
11/20/2025	56.78	56.98	55.81	55.85	7,403,995	55.08
11/19/2025	56.36	56.56	56.10	56.32	3,799,480	55.55
11/18/2025	56.25	56.59	56.04	56.29	4,863,465	55.52
11/17/2025	56.75	56.85	56.21	56.39	5,961,362	55.62
11/14/2025	56.65	56.93	56.48	56.74	4,919,128	55.96
11/13/2025	57.20	57.31	56.80	56.86	4,513,844	56.08
11/12/2025	57.12	57.36	57.12	57.28	4,884,611	56.49
11/11/2025	56.74	57.14	56.73	57.11	4,488,976	56.33
11/10/2025	56.60	56.80	56.42	56.72	5,989,255	55.94
11/07/2025	56.16	56.45	55.95	56.45	7,509,231	55.68
11/06/2025	56.43	56.47	56.13	56.25	5,456,615	55.48
11/05/2025	56.34	56.62	56.30	56.47	5,821,077	55.70
11/04/2025	56.23	56.47	56.19	56.39	5,664,111	55.62
11/03/2025	56.53	56.62	56.06	56.39	5,675,118	55.62
10/31/2025	56.83	56.96	56.71	56.88	5,991,748	55.76
10/30/2025	56.65	57.18	56.65	56.91	6,338,954	55.79
10/29/2025	57.16	57.17	56.78	56.90	5,919,854	55.78
10/28/2025	57.66	57.66	57.23	57.23	5,242,501	56.10
10/27/2025	57.67	57.68	57.52	57.60	4,515,774	56.46
10/24/2025	57.67	57.71	57.46	57.46	3,744,365	56.33
10/23/2025	57.31	57.53	57.22	57.46	4,204,725	56.33
10/22/2025	57.46	57.58	57.21	57.29	8,905,804	56.16
10/21/2025	57.22	57.58	57.22	57.52	4,780,613	56.39
10/20/2025	56.97	57.23	56.95	57.17	4,252,993	56.04
10/17/2025	56.58	56.90	56.48	56.86	4,752,739	55.74
10/16/2025	56.97	56.99	56.29	56.51	4,903,162	55.40
10/15/2025	56.94	57.21	56.52	56.87	5,073,089	55.75
10/14/2025	56.26	57.03	56.19	56.88	5,939,928	55.76
10/13/2025	56.28	56.67	56.23	56.55	6,158,175	55.43
10/10/2025	56.82	56.93	55.98	56.00	5,921,456	54.90
10/09/2025	56.92	56.99	56.71	56.75	4,308,222	55.63
10/08/2025	56.88	56.98	56.79	56.91	4,874,266	55.79
10/07/2025	56.93	57.04	56.84	56.87	4,287,555	55.75
10/06/2025	57.00	57.01	56.86	56.97	4,606,583	55.85
10/03/2025	57.00	57.14	56.85	57.03	7,367,791	55.91
10/02/2025	56.80	56.91	56.72	56.85	4,294,174	55.73
10/01/2025	56.70	56.87	56.67	56.85	4,424,417	55.73