Skip to main content

JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

55.84 +0.21 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 55.73 56.08 55.67 55.84 2,115,127 +0.21(+0.38%)
Jul 11, 2024 56.18 56.18 55.56 55.63 3,378,862 -0.48(-0.86%)
Jul 10, 2024 56.08 56.12 56.00 56.11 2,142,207 +0.14(+0.25%)
Jul 09, 2024 56.07 56.07 55.93 55.97 2,888,526 +0.01(+0.02%)
Jul 08, 2024 55.91 55.98 55.86 55.96 2,549,226 +0.08(+0.14%)
Jul 05, 2024 55.73 55.89 55.69 55.88 3,941,510 +0.24(+0.43%)
Jul 03, 2024 55.46 55.65 55.44 55.64 3,661,035 +0.19(+0.34%)
Jul 02, 2024 55.08 55.45 55.08 55.45 2,989,057 +0.24(+0.43%)
Jul 01, 2024 55.15 55.25 54.83 55.21 3,096,751 -0.29(-0.52%)
Jun 28, 2024 55.70 55.84 55.44 55.50 3,608,517 -0.06(-0.11%)
Jun 27, 2024 55.51 55.63 55.44 55.56 3,066,872 +0.07(+0.13%)
Jun 26, 2024 55.32 55.50 55.30 55.49 2,945,683 +0.16(+0.29%)
Jun 25, 2024 55.21 55.34 55.10 55.33 2,659,504 +0.27(+0.49%)
Jun 24, 2024 55.24 55.27 55.05 55.06 2,863,478 -0.18(-0.33%)
Jun 21, 2024 55.23 55.31 55.11 55.24 1,995,298 +0.02(+0.04%)
Jun 20, 2024 55.44 55.44 55.11 55.22 2,698,371 -0.11(-0.20%)
Jun 18, 2024 55.33 55.35 55.27 55.33 2,431,761 +0.05(+0.09%)
Jun 17, 2024 55.23 55.32 55.16 55.28 2,979,402 +0.10(+0.18%)
Jun 14, 2024 55.10 55.18 55.09 55.18 1,962,138 +0.02(+0.04%)
Jun 13, 2024 55.19 55.20 55.03 55.16 2,151,329 +0.10(+0.18%)
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 4,985,344 +0.11(+0.20%)
May 30, 2024 54.02 54.02 53.52 53.63 3,508,802 -0.38(-0.70%)
May 29, 2024 53.99 54.10 53.93 54.01 3,052,859 -0.09(-0.16%)
May 28, 2024 54.00 54.11 53.93 54.10 3,098,998 +0.17(+0.31%)
May 24, 2024 53.87 53.96 53.75 53.93 2,228,436 +0.17(+0.31%)
May 23, 2024 54.07 54.08 53.63 53.76 2,808,614 +0.00(+0.00%)
May 22, 2024 53.88 53.88 53.68 53.76 2,541,050 -0.06(-0.11%)
May 21, 2024 53.78 53.83 53.70 53.82 1,989,171 +0.04(+0.07%)
May 20, 2024 53.74 53.81 53.70 53.78 2,233,551 +0.11(+0.20%)
May 17, 2024 53.69 53.69 53.57 53.67 1,927,412 +0.05(+0.09%)
May 16, 2024 53.70 53.73 53.61 53.62 2,261,296 -0.02(-0.04%)
May 15, 2024 53.52 53.66 53.37 53.64 2,610,508 +0.41(+0.76%)
May 14, 2024 53.04 53.27 53.01 53.23 1,703,803 +0.16(+0.30%)
May 13, 2024 53.18 53.18 52.97 53.08 1,794,135 +0.04(+0.07%)
May 10, 2024 53.06 53.15 52.90 53.04 1,771,257 +0.11(+0.21%)
May 09, 2024 52.92 52.96 52.73 52.93 2,013,345 +0.08(+0.15%)
May 08, 2024 52.67 52.93 52.42 52.85 1,856,080 +0.03(+0.06%)
May 07, 2024 52.80 52.94 52.75 52.82 2,478,914 +0.01(+0.02%)
May 06, 2024 52.52 52.81 52.44 52.81 3,721,276 +0.50(+0.95%)
May 03, 2024 52.08 52.35 52.04 52.31 2,901,143 +0.84(+1.64%)
May 02, 2024 51.33 51.51 50.80 51.47 2,348,223 +0.58(+1.13%)
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.