Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JEPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 56.11 | -0.31 | -0.55% | 55.94 | 56.235 | 55.655 | 3,134,685 |
| Apr 24 2024 | 56.42 | 0.06 | 0.11% | 56.52 | 56.52 | 56.20 | 3,164,941 |
| Apr 23 2024 | 56.36 | 0.44 | 0.79% | 56.12 | 56.4799 | 56.08 | 3,587,864 |
| Apr 22 2024 | 55.92 | 0.47 | 0.85% | 55.69 | 56.205 | 55.57 | 3,097,139 |
| Apr 19 2024 | 55.45 | -0.02 | -0.04% | 55.47 | 55.66 | 55.3016 | 3,192,603 |
| Apr 18 2024 | 55.47 | -0.11 | -0.20% | 55.68 | 55.815 | 55.3521 | 2,841,925 |
| Apr 17 2024 | 55.58 | -0.12 | -0.22% | 55.83 | 55.87 | 55.31 | 3,001,829 |
| Apr 16 2024 | 55.70 | 0.01 | 0.02% | 55.80 | 55.95 | 55.5715 | 3,554,134 |
| Apr 15 2024 | 55.69 | -0.51 | -0.91% | 56.55 | 56.6699 | 55.60 | 4,151,742 |
| Apr 12 2024 | 56.20 | -0.61 | -1.07% | 56.58 | 56.6001 | 56.0103 | 4,506,906 |
| Apr 11 2024 | 56.81 | 0.13 | 0.23% | 56.87 | 56.945 | 56.43 | 4,951,615 |
| Apr 10 2024 | 56.68 | -0.53 | -0.93% | 56.77 | 56.8892 | 56.50 | 4,378,489 |
| Apr 09 2024 | 57.21 | 0.01 | 0.02% | 57.25 | 57.32 | 56.80 | 2,891,606 |
| Apr 08 2024 | 57.20 | 0.13 | 0.23% | 57.14 | 57.23 | 57.08 | 2,265,166 |
| Apr 05 2024 | 57.07 | 0.38 | 0.67% | 56.81 | 57.215 | 56.7303 | 3,990,659 |
| Apr 04 2024 | 56.69 | -0.40 | -0.70% | 57.26 | 57.40 | 56.6017 | 4,158,882 |
| Apr 03 2024 | 57.09 | -0.06 | -0.10% | 57.08 | 57.2599 | 57.03 | 3,470,336 |
| Apr 02 2024 | 57.15 | -0.12 | -0.21% | 57.14 | 57.19 | 57.00 | 5,138,593 |
| Apr 01 2024 | 57.27 | -0.59 | -1.02% | 57.54 | 57.62 | 57.233 | 3,393,444 |
| Mar 28 2024 | 57.86 | 0.09 | 0.16% | 57.80 | 57.9361 | 57.79 | 3,787,498 |
| Mar 27 2024 | 57.77 | 0.35 | 0.61% | 57.58 | 57.77 | 57.51 | 2,803,065 |
| Mar 26 2024 | 57.42 | 0.04 | 0.07% | 57.52 | 57.52 | 57.40 | 2,874,417 |
| Mar 25 2024 | 57.38 | -0.08 | -0.14% | 57.51 | 57.57 | 57.37 | 2,942,381 |
| Mar 22 2024 | 57.46 | -0.16 | -0.28% | 57.68 | 57.68 | 57.46 | 2,780,576 |
| Mar 21 2024 | 57.62 | 0.07 | 0.12% | 57.58 | 57.669 | 57.4801 | 3,382,785 |
| Mar 20 2024 | 57.55 | 0.15 | 0.26% | 57.40 | 57.55 | 57.30 | 3,336,078 |
| Mar 19 2024 | 57.40 | 0.25 | 0.44% | 57.17 | 57.40 | 57.14 | 2,746,727 |
| Mar 18 2024 | 57.15 | 0.17 | 0.30% | 57.13 | 57.2699 | 57.09 | 2,544,283 |
| Mar 15 2024 | 56.98 | -0.35 | -0.61% | 57.15 | 57.20 | 56.93 | 3,077,748 |
| Mar 14 2024 | 57.33 | -0.04 | -0.07% | 57.47 | 57.47 | 57.1101 | 3,152,068 |
| Mar 13 2024 | 57.37 | 0.08 | 0.14% | 57.32 | 57.45 | 57.26 | 4,886,466 |
| Mar 12 2024 | 57.29 | 0.20 | 0.35% | 57.14 | 57.35 | 57.09 | 2,974,140 |
| Mar 11 2024 | 57.09 | -0.01 | -0.02% | 57.03 | 57.12 | 56.83 | 4,230,904 |
| Mar 08 2024 | 57.10 | -0.04 | -0.07% | 57.16 | 57.16 | 56.97 | 3,487,102 |
| Mar 07 2024 | 57.14 | 0.15 | 0.26% | 57.06 | 57.17 | 57.05 | 3,388,854 |
| Mar 06 2024 | 56.99 | 0.22 | 0.39% | 56.90 | 57.0699 | 56.885 | 3,714,499 |
| Mar 05 2024 | 56.77 | -0.12 | -0.21% | 56.89 | 56.99 | 56.635 | 3,668,157 |
| Mar 04 2024 | 56.89 | 0.07 | 0.12% | 56.81 | 56.90 | 56.745 | 3,888,350 |
| Mar 01 2024 | 56.82 | -0.15 | -0.26% | 56.74 | 56.83 | 56.62 | 3,807,706 |
| Feb 29 2024 | 56.97 | 0.02 | 0.04% | 57.05 | 57.07 | 56.9201 | 3,717,934 |
| Feb 28 2024 | 56.95 | 0.05 | 0.09% | 56.86 | 56.995 | 56.83 | 3,155,707 |
| Feb 27 2024 | 56.90 | -0.02 | -0.04% | 56.97 | 56.985 | 56.8201 | 3,281,309 |
| Feb 26 2024 | 56.92 | 0.04 | 0.07% | 56.90 | 56.97 | 56.82 | 3,049,891 |
| Feb 23 2024 | 56.88 | 0.12 | 0.21% | 56.76 | 56.9173 | 56.72 | 3,394,483 |
| Feb 22 2024 | 56.76 | 0.26 | 0.46% | 56.63 | 56.80 | 56.5401 | 4,144,652 |
| Feb 21 2024 | 56.50 | 0.24 | 0.43% | 56.26 | 56.50 | 56.225 | 3,285,269 |
| Feb 20 2024 | 56.26 | 0.03 | 0.05% | 56.22 | 56.38 | 56.20 | 3,684,105 |
| Feb 16 2024 | 56.23 | -0.12 | -0.21% | 56.32 | 56.41 | 56.20 | 3,687,309 |
| Feb 15 2024 | 56.35 | 0.18 | 0.32% | 56.25 | 56.37 | 56.21 | 4,375,293 |
| Feb 14 2024 | 56.17 | 0.31 | 0.55% | 56.03 | 56.17 | 55.98 | 3,213,010 |
| Feb 13 2024 | 55.86 | -0.29 | -0.52% | 55.92 | 56.087 | 55.70 | 3,906,208 |
| Feb 12 2024 | 56.15 | 0.00 | 0.00% | 56.19 | 56.19 | 56.06 | 3,024,340 |
| Feb 09 2024 | 56.15 | 0.02 | 0.04% | 56.22 | 56.22 | 56.08 | 3,498,722 |
| Feb 08 2024 | 56.13 | -0.02 | -0.04% | 56.13 | 56.17 | 56.09 | 3,106,385 |
| Feb 07 2024 | 56.15 | 0.12 | 0.21% | 56.07 | 56.28 | 56.06 | 3,686,176 |
| Feb 06 2024 | 56.03 | 0.10 | 0.18% | 56.08 | 56.08 | 55.93 | 3,276,003 |
| Feb 05 2024 | 55.93 | -0.26 | -0.46% | 56.05 | 56.05 | 55.83 | 3,617,958 |
| Feb 02 2024 | 56.19 | -0.06 | -0.11% | 56.16 | 56.31 | 56.06 | 4,167,409 |
| Feb 01 2024 | 56.25 | 0.29 | 0.52% | 55.80 | 56.25 | 55.68 | 4,012,999 |
| Jan 31 2024 | 55.96 | -0.31 | -0.55% | 56.33 | 56.35 | 55.94 | 3,852,990 |
| Jan 30 2024 | 56.27 | 0.12 | 0.21% | 56.09 | 56.29 | 56.00 | 3,377,382 |
| Jan 29 2024 | 56.15 | 0.21 | 0.38% | 55.94 | 56.15 | 55.94 | 3,864,871 |
