JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

53.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 53.36 53.90 53.26 53.72 3,721,328 +1.34(+2.56%)
Jul 30, 2024 53.29 53.34 52.00 52.38 3,845,645 -0.65(-1.23%)
Jul 29, 2024 53.21 53.47 52.82 53.03 2,756,003 +0.07(+0.13%)
Jul 26, 2024 52.99 53.25 52.65 52.96 3,234,809 +0.48(+0.91%)
Jul 25, 2024 53.12 53.53 52.18 52.48 4,343,417 -0.57(-1.07%)
Jul 24, 2024 54.19 54.19 52.98 53.05 4,557,118 -1.75(-3.19%)
Jul 23, 2024 54.91 55.16 54.75 54.80 2,739,690 -0.15(-0.27%)
Jul 22, 2024 54.71 55.03 54.49 54.95 2,888,997 +0.76(+1.40%)
Jul 19, 2024 54.55 54.79 54.07 54.19 2,341,357 -0.37(-0.68%)
Jul 18, 2024 55.16 55.17 54.27 54.56 5,478,922 -0.29(-0.53%)
Jul 17, 2024 55.46 55.46 54.84 54.85 4,461,674 -1.10(-1.97%)
Jul 16, 2024 55.98 56.05 55.79 55.95 3,166,762 +0.04(+0.07%)
Jul 15, 2024 55.99 56.12 55.81 55.91 2,383,491 +0.07(+0.13%)
Jul 12, 2024 55.73 56.08 55.67 55.84 2,115,711 +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 2,142,205 +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 +0.13(+0.24%)
Jun 28, 2024 55.28 55.41 55.02 55.08 3,636,099 -0.06(-0.11%)
Jun 27, 2024 55.09 55.21 55.02 55.14 3,090,313 +0.07(+0.13%)
Jun 26, 2024 54.90 55.08 54.88 55.07 2,968,198 +0.16(+0.29%)
Jun 25, 2024 54.79 54.92 54.68 54.91 2,679,832 +0.27(+0.49%)
Jun 24, 2024 54.82 54.85 54.63 54.64 2,885,365 -0.18(-0.33%)
Jun 21, 2024 54.81 54.89 54.69 54.82 2,010,549 +0.02(+0.04%)
Jun 20, 2024 55.02 55.02 54.69 54.80 2,718,996 -0.11(-0.20%)
Jun 18, 2024 54.91 54.93 54.85 54.91 2,450,348 +0.05(+0.09%)
Jun 17, 2024 54.81 54.90 54.74 54.86 3,002,175 +0.10(+0.18%)
Jun 14, 2024 54.68 54.76 54.67 54.76 1,977,135 +0.02(+0.04%)
Jun 13, 2024 54.77 54.78 54.61 54.74 2,167,772 +0.10(+0.18%)
Jun 12, 2024 54.66 54.73 54.53 54.64 3,350,861 +0.30(+0.55%)
Jun 11, 2024 54.13 54.34 54.05 54.34 1,902,154 +0.16(+0.29%)
Jun 10, 2024 54.05 54.22 54.00 54.19 2,152,152 +0.11(+0.20%)
Jun 07, 2024 54.05 54.18 53.97 54.08 1,840,702 +0.03(+0.06%)
Jun 06, 2024 54.09 54.11 53.96 54.05 2,533,830 +0.04(+0.07%)
Jun 05, 2024 53.83 54.01 53.67 54.01 3,738,728 +0.55(+1.02%)
Jun 04, 2024 53.28 53.54 53.24 53.46 1,815,318 +0.09(+0.17%)
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.