JP Morgan Nasdaq Equity Premium Income ETF (JEPQ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5702 | -2.8747711461 | 54.62 | 55.16 | 52.1801 | 3369698 | 53.6705773 | SP |
| 4 | -2.1202 | -3.84303063259 | 55.17 | 56.18 | 52.1801 | 3281765 | 54.98350192 | SP |
| 12 | 0.5498 | 1.04723809524 | 52.5 | 56.18 | 52.1801 | 2792550 | 54.60845215 | SP |
| 26 | 1.2498 | 2.41274131274 | 51.8 | 56.18 | 50.6501 | 2783658 | 53.58888001 | SP |
| 52 | 4.0898 | 8.3533496732 | 48.96 | 56.18 | 44.95 | 2557133 | 51.24533498 | SP |
| 156 | 2.9498 | 5.8878243513 | 50.1 | 56.18 | 39.61 | 1588295 | 49.5857291 | SP |
| 260 | 2.9498 | 5.8878243513 | 50.1 | 56.18 | 39.61 | 1588295 | 49.5857291 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 52.96 | 0.48 | 0.91 | 52.97 | 53.25 | 52.6506 | 3232013 |
| 1721946900 | 52.48 | -0.57 | -1.07 | 53.12 | 53.53 | 52.1801 | 4341656 |
| 1721860500 | 53.05 | -1.75 | -3.19 | 54.19 | 54.19 | 52.98 | 4552353 |
| 1721774100 | 54.8 | -0.15 | -0.27 | 54.9 | 55.16 | 54.7527 | 2733807 |
| 1721687700 | 54.95 | 0.76 | 1.40 | 54.71 | 55.0299 | 54.49 | 2887899 |
| 1721428500 | 54.19 | -0.37 | -0.68 | 54.62 | 54.79 | 54.0709 | 2332776 |
| 1721342100 | 54.56 | -0.29 | -0.53 | 55.15 | 55.17 | 54.2699 | 5477037 |
| 1721255700 | 54.85 | -1.1 | -1.97 | 55.46 | 55.46 | 54.8397 | 4454761 |
| 1721169300 | 55.95 | 0.04 | 0.07 | 56.06 | 56.06 | 55.7901 | 3166314 |
| 1721082900 | 55.91 | 0.07 | 0.13 | 55.99 | 56.12 | 55.8101 | 2381479 |
| 1720823700 | 55.84 | 0.21 | 0.38 | 55.73 | 56.08 | 55.6699 | 2114471 |
| 1720737300 | 55.63 | -0.48 | -0.86 | 56.18 | 56.18 | 55.56 | 3374652 |
| 1720650900 | 56.11 | 0.14 | 0.25 | 56.08 | 56.12 | 56 | 2141134 |
| 1720564500 | 55.97 | 0.01 | 0.02 | 56.06 | 56.07 | 55.93 | 2887298 |
| 1720478100 | 55.96 | 0.08 | 0.14 | 55.91 | 55.98 | 55.8598 | 2547203 |
| 1720218900 | 55.88 | 0.24 | 0.43 | 55.73 | 55.89 | 55.69 | 3938192 |
| 1720040640 | 55.64 | 0.19 | 0.34 | 55.46 | 55.65 | 55.4401 | 3661013 |
| 1719959700 | 55.45 | 0.24 | 0.43 | 55.08 | 55.45 | 55.08 | 2987188 |
| 1719873300 | 55.21 | -0.35 | -0.63 | 55.17 | 55.25 | 54.825 | 3092528 |
| 1719614100 | 55.56 | 0 | 0.00 | 55.56 | 55.56 | 55.56 | 0 |
| 1719527700 | 55.56 | 0.07 | 0.13 | 55.51 | 55.635 | 55.4415 | 3062317 |
| 1719441300 | 55.49 | 0.16 | 0.29 | 55.32 | 55.5 | 55.295 | 2944245 |
| 1719354900 | 55.33 | 0.27 | 0.49 | 55.21 | 55.34 | 55.1 | 2654161 |
| 1719268500 | 55.06 | -0.18 | -0.33 | 55.23 | 55.27 | 55.05 | 2861899 |
| 1719009300 | 55.24 | 0.02 | 0.04 | 55.23 | 55.3065 | 55.11 | 1993528 |
| 1718922900 | 55.22 | -0.11 | -0.20 | 55.45 | 55.45 | 55.11 | 2698052 |
| 1718750100 | 55.33 | 0.05 | 0.09 | 55.33 | 55.35 | 55.27 | 2428925 |
| 1718663700 | 55.28 | 0.1 | 0.18 | 55.22 | 55.3172 | 55.16 | 2978850 |
| 1718404500 | 55.18 | 0.02 | 0.04 | 55.1 | 55.18 | 55.09 | 1956154 |
| 1718318100 | 55.16 | 0.1 | 0.18 | 55.19 | 55.2 | 55.03 | 2148152 |
| 1718231700 | 55.06 | 0.3 | 0.55 | 55.08 | 55.145 | 54.95 | 3324497 |
| 1718145300 | 54.76 | 0.16 | 0.29 | 54.54 | 54.76 | 54.46 | 1886709 |
| 1718058900 | 54.6 | 0.11 | 0.20 | 54.46 | 54.635 | 54.41 | 2135486 |
| 1717799700 | 54.49 | 0.03 | 0.06 | 54.46 | 54.59 | 54.3801 | 1820069 |
| 1717713300 | 54.46 | 0.04 | 0.07 | 54.5 | 54.5187 | 54.37 | 2513106 |
| 1717626900 | 54.42 | 0.55 | 1.02 | 54.2 | 54.42 | 54.08 | 3709157 |
| 1717540500 | 53.87 | 0.09 | 0.17 | 53.69 | 53.9499 | 53.6437 | 1800014 |
| 1717454100 | 53.78 | -0.41 | -0.76 | 53.96 | 53.96 | 53.4104 | 3390540 |
| 1717194900 | 54.19 | 0.11 | 0.20 | 54.21 | 54.21 | 53.25 | 4941875 |
| 1717108500 | 54.08 | -0.38 | -0.70 | 54.47 | 54.47 | 53.97 | 3473779 |
| 1717022100 | 54.46 | -0.09 | -0.16 | 54.435 | 54.55 | 54.38 | 3020553 |
| 1716935700 | 54.55 | 0.17 | 0.31 | 54.47 | 54.565 | 54.3811 | 3060407 |
| 1716590100 | 54.38 | 0.17 | 0.31 | 54.31 | 54.41 | 54.202 | 2208345 |
| 1716503700 | 54.21 | 0 | 0.00 | 54.52 | 54.53 | 54.08 | 2784975 |
| 1716417300 | 54.21 | -0.06 | -0.11 | 54.33 | 54.33 | 54.125 | 2516550 |
| 1716330900 | 54.27 | 0.04 | 0.07 | 54.23 | 54.28 | 54.15 | 1972326 |
| 1716244500 | 54.23 | 0.11 | 0.20 | 54.19 | 54.26 | 54.1501 | 2214080 |
| 1715985300 | 54.12 | 0.05 | 0.09 | 54.16 | 54.16 | 54.02 | 1910660 |
| 1715898900 | 54.07 | -0.02 | -0.04 | 54.15 | 54.18 | 54.06 | 2239972 |
| 1715812500 | 54.09 | 0.41 | 0.76 | 53.98 | 54.11 | 53.82 | 2585743 |
| 1715726100 | 53.68 | 0.16 | 0.30 | 53.48 | 53.72 | 53.45 | 1686856 |
| 1715639700 | 53.52 | 0.04 | 0.07 | 53.63 | 53.63 | 53.41 | 1778825 |
| 1715380500 | 53.48 | 0.11 | 0.21 | 53.5 | 53.6 | 53.3411 | 1755376 |
| 1715294100 | 53.37 | 0.08 | 0.15 | 53.37 | 53.4 | 53.1701 | 1993297 |
| 1715207700 | 53.29 | 0.03 | 0.06 | 53.09 | 53.37 | 52.86 | 1838354 |
| 1715121300 | 53.26 | 0.01 | 0.02 | 53.24 | 53.385 | 53.195 | 2457319 |
| 1715034900 | 53.25 | 0.5 | 0.95 | 52.96 | 53.25 | 52.88 | 3690090 |
| 1714775700 | 52.75 | 0.85 | 1.64 | 52.5 | 52.79 | 52.475 | 2875802 |
| 1714689300 | 51.9 | 0.58 | 1.13 | 51.76 | 51.945 | 51.23 | 2325648 |
| 1714602900 | 51.32 | -0.72 | -1.38 | 51.49 | 52.21 | 51.1902 | 3220541 |
| 1714516500 | 52.04 | -0.84 | -1.59 | 52.82 | 52.89 | 52.04 | 3271513 |
| 1714430100 | 52.88 | 0.22 | 0.42 | 52.93 | 52.98 | 52.59 | 3776244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
