Skip to main content

JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

55.06 +0.30 (+0.55%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 55.08 55.15 54.95 55.06 3,325,443 +0.30(+0.55%)
Jun 11, 2024 54.54 54.76 54.46 54.76 1,887,725 +0.16(+0.29%)
Jun 10, 2024 54.46 54.63 54.41 54.60 2,135,827 +0.11(+0.20%)
Jun 07, 2024 54.46 54.59 54.38 54.49 1,826,740 +0.03(+0.06%)
Jun 06, 2024 54.50 54.52 54.37 54.46 2,514,610 +0.04(+0.07%)
Jun 05, 2024 54.24 54.42 54.08 54.42 3,710,368 +0.55(+1.02%)
Jun 04, 2024 53.69 53.95 53.64 53.87 1,801,548 +0.09(+0.17%)
Jun 03, 2024 53.96 53.96 53.41 53.78 3,391,613 +0.04(+0.07%)
May 31, 2024 53.76 53.76 52.81 53.74 4,985,316 +0.11(+0.20%)
May 30, 2024 54.02 54.02 53.52 53.63 3,508,783 -0.38(-0.70%)
May 29, 2024 53.99 54.10 53.93 54.01 3,052,842 -0.09(-0.16%)
May 28, 2024 54.00 54.11 53.93 54.10 3,098,981 +0.17(+0.31%)
May 24, 2024 53.87 53.96 53.75 53.93 2,228,423 +0.17(+0.31%)
May 23, 2024 54.07 54.08 53.63 53.76 2,808,598 +0.00(+0.00%)
May 22, 2024 53.88 53.88 53.68 53.76 2,541,036 -0.06(-0.11%)
May 21, 2024 53.78 53.83 53.70 53.82 1,989,160 +0.04(+0.07%)
May 20, 2024 53.74 53.81 53.70 53.78 2,233,539 +0.11(+0.20%)
May 17, 2024 53.69 53.69 53.57 53.67 1,927,401 +0.05(+0.09%)
May 16, 2024 53.70 53.73 53.61 53.62 2,261,283 -0.02(-0.04%)
May 15, 2024 53.52 53.66 53.37 53.64 2,610,493 +0.41(+0.76%)
May 14, 2024 53.04 53.27 53.01 53.23 1,703,794 +0.16(+0.30%)
May 13, 2024 53.18 53.18 52.97 53.08 1,794,125 +0.04(+0.07%)
May 10, 2024 53.06 53.16 52.90 53.04 1,771,247 +0.11(+0.21%)
May 09, 2024 52.92 52.96 52.73 52.93 2,013,333 +0.08(+0.15%)
May 08, 2024 52.67 52.93 52.42 52.85 1,856,069 +0.03(+0.06%)
May 07, 2024 52.80 52.94 52.75 52.82 2,478,900 +0.01(+0.02%)
May 06, 2024 52.52 52.81 52.44 52.81 3,721,255 +0.50(+0.95%)
May 03, 2024 52.08 52.35 52.04 52.31 2,901,127 +0.84(+1.64%)
May 02, 2024 51.33 51.51 50.80 51.47 2,348,209 +0.58(+1.13%)
May 01, 2024 51.07 51.78 50.77 50.89 3,250,039 -0.29(-0.56%)
Apr 30, 2024 51.95 52.02 51.18 51.18 3,329,478 -0.83(-1.59%)
Apr 29, 2024 52.07 52.11 51.72 52.01 3,861,757 +0.22(+0.42%)
Apr 26, 2024 51.57 51.94 51.42 51.79 3,697,489 +0.71(+1.39%)
Apr 25, 2024 50.61 51.22 50.36 51.08 2,533,138 -0.29(-0.56%)
Apr 24, 2024 51.66 51.72 51.10 51.37 3,061,861 +0.13(+0.25%)
Apr 23, 2024 50.75 51.35 50.69 51.24 3,170,304 +0.78(+1.54%)
Apr 22, 2024 50.34 50.74 49.90 50.46 2,841,438 +0.46(+0.92%)
Apr 19, 2024 50.91 50.91 49.81 50.00 7,103,192 -1.01(-1.99%)
Apr 18, 2024 51.39 51.54 50.96 51.01 2,351,770 -0.24(-0.46%)
Apr 17, 2024 52.03 52.05 51.15 51.25 2,465,315 -0.57(-1.10%)
Apr 16, 2024 51.74 52.11 51.62 51.82 2,249,270 +0.08(+0.15%)
Apr 15, 2024 52.76 52.91 51.14 51.74 5,811,846 -0.78(-1.48%)
Apr 12, 2024 52.85 52.92 52.35 52.52 3,043,277 -0.70(-1.31%)
Apr 11, 2024 52.81 53.28 52.52 53.22 2,074,672 +0.66(+1.25%)
Apr 10, 2024 52.46 52.66 52.34 52.56 2,664,801 -0.34(-0.65%)
Apr 09, 2024 53.00 53.02 52.40 52.90 2,160,738 +0.12(+0.22%)
Apr 08, 2024 52.86 52.95 52.63 52.78 1,657,172 +0.08(+0.15%)
Apr 05, 2024 52.38 52.95 52.29 52.70 2,250,778 +0.56(+1.08%)
Apr 04, 2024 53.22 53.27 52.12 52.14 3,175,420 -0.65(-1.23%)
Apr 03, 2024 52.50 53.00 52.47 52.79 3,071,151 +0.11(+0.21%)
Apr 02, 2024 52.61 52.72 52.35 52.69 2,479,375 -0.35(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.