Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JEPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 57.53 | -0.43 | -0.74% | 57.71 | 57.78 | 57.35 | 4,011,330 |
| Dec 30 2024 | 57.96 | -0.50 | -0.86% | 58.05 | 58.1599 | 57.6131 | 3,844,089 |
| Dec 27 2024 | 58.46 | -0.40 | -0.68% | 58.66 | 58.74 | 58.1601 | 3,643,673 |
| Dec 26 2024 | 58.86 | 0.04 | 0.07% | 58.70 | 58.90 | 58.59 | 2,164,492 |
| Dec 24 2024 | 58.82 | 0.43 | 0.74% | 58.46 | 58.85 | 58.33 | 2,024,092 |
| Dec 23 2024 | 58.39 | 0.19 | 0.33% | 58.12 | 58.43 | 57.82 | 3,466,463 |
| Dec 20 2024 | 58.20 | 0.56 | 0.97% | 57.49 | 58.48 | 57.38 | 4,075,773 |
| Dec 19 2024 | 57.64 | -0.12 | -0.21% | 58.07 | 58.1901 | 57.60 | 5,565,651 |
| Dec 18 2024 | 57.76 | -1.35 | -2.28% | 59.10 | 59.19 | 57.71 | 5,545,831 |
| Dec 17 2024 | 59.11 | -0.12 | -0.20% | 59.20 | 59.25 | 59.00 | 3,425,948 |
| Dec 16 2024 | 59.23 | -0.20 | -0.34% | 59.51 | 59.58 | 59.23 | 3,717,109 |
| Dec 13 2024 | 59.43 | -0.08 | -0.13% | 59.53 | 59.57 | 59.40 | 2,838,170 |
| Dec 12 2024 | 59.51 | -0.11 | -0.18% | 59.62 | 59.685 | 59.49 | 2,854,232 |
| Dec 11 2024 | 59.62 | -0.02 | -0.03% | 59.72 | 59.8597 | 59.61 | 3,072,243 |
| Dec 10 2024 | 59.64 | -0.03 | -0.05% | 59.73 | 59.7579 | 59.4221 | 3,429,521 |
| Dec 09 2024 | 59.67 | -0.24 | -0.40% | 60.03 | 60.03 | 59.64 | 2,983,478 |
| Dec 06 2024 | 59.91 | -0.08 | -0.13% | 60.05 | 60.12 | 59.88 | 3,079,518 |
| Dec 05 2024 | 59.99 | -0.18 | -0.30% | 60.17 | 60.17 | 59.9602 | 3,544,597 |
| Dec 04 2024 | 60.17 | 0.08 | 0.13% | 60.24 | 60.24 | 60.0601 | 3,356,869 |
| Dec 03 2024 | 60.09 | -0.21 | -0.35% | 60.34 | 60.34 | 60.06 | 3,199,826 |
| Dec 02 2024 | 60.30 | -0.53 | -0.87% | 60.53 | 60.53 | 60.135 | 3,183,984 |
| Nov 29 2024 | 60.83 | 0.14 | 0.23% | 60.75 | 60.88 | 60.70 | 1,644,970 |
| Nov 27 2024 | 60.69 | 0.01 | 0.02% | 60.76 | 60.825 | 60.66 | 3,213,976 |
| Nov 26 2024 | 60.68 | 0.18 | 0.30% | 60.67 | 60.68 | 60.42 | 2,685,456 |
| Nov 25 2024 | 60.50 | 0.34 | 0.57% | 60.40 | 60.55 | 60.3421 | 3,234,714 |
| Nov 22 2024 | 60.16 | 0.25 | 0.42% | 60.00 | 60.1955 | 60.00 | 2,746,283 |
| Nov 21 2024 | 59.91 | 0.43 | 0.72% | 59.73 | 59.9603 | 59.4201 | 3,294,252 |
| Nov 20 2024 | 59.48 | 0.07 | 0.12% | 59.44 | 59.525 | 59.09 | 3,300,641 |
| Nov 19 2024 | 59.41 | -0.02 | -0.03% | 59.19 | 59.465 | 58.99 | 3,726,846 |
| Nov 18 2024 | 59.43 | 0.16 | 0.27% | 59.31 | 59.55 | 59.1903 | 3,495,631 |
| Nov 15 2024 | 59.27 | -0.51 | -0.85% | 59.67 | 59.67 | 59.16 | 4,652,585 |
| Nov 14 2024 | 59.78 | -0.24 | -0.40% | 60.06 | 60.06 | 59.735 | 3,364,580 |
| Nov 13 2024 | 60.02 | 0.05 | 0.08% | 60.06 | 60.105 | 59.94 | 2,664,437 |
| Nov 12 2024 | 59.97 | -0.11 | -0.18% | 60.10 | 60.16 | 59.935 | 2,930,045 |
| Nov 11 2024 | 60.08 | 0.05 | 0.08% | 60.03 | 60.20 | 60.015 | 2,739,643 |
| Nov 08 2024 | 60.03 | 0.36 | 0.60% | 59.76 | 60.10 | 59.76 | 2,966,657 |
| Nov 07 2024 | 59.67 | 0.08 | 0.13% | 59.70 | 59.7499 | 59.60 | 4,727,110 |
| Nov 06 2024 | 59.59 | 0.71 | 1.21% | 59.75 | 59.7705 | 59.3131 | 4,938,483 |
| Nov 05 2024 | 58.88 | 0.45 | 0.77% | 58.51 | 58.90 | 58.3398 | 2,940,227 |
| Nov 04 2024 | 58.43 | -0.04 | -0.07% | 58.48 | 58.61 | 58.25 | 3,133,836 |
| Nov 01 2024 | 58.47 | -0.22 | -0.37% | 58.56 | 58.80 | 58.445 | 3,230,394 |
| Oct 31 2024 | 58.69 | -0.46 | -0.78% | 59.07 | 59.13 | 58.69 | 3,260,633 |
| Oct 30 2024 | 59.15 | -0.09 | -0.15% | 59.22 | 59.3099 | 59.0601 | 3,303,450 |
| Oct 29 2024 | 59.24 | -0.12 | -0.20% | 59.32 | 59.40 | 59.121 | 2,631,904 |
| Oct 28 2024 | 59.36 | 0.13 | 0.22% | 59.45 | 59.49 | 59.34 | 2,590,216 |
| Oct 25 2024 | 59.23 | -0.16 | -0.27% | 59.62 | 59.62 | 59.1623 | 2,621,031 |
| Oct 24 2024 | 59.39 | -0.14 | -0.24% | 59.64 | 59.64 | 59.3101 | 2,426,055 |
| Oct 23 2024 | 59.53 | -0.07 | -0.12% | 59.55 | 59.59 | 59.28 | 2,540,968 |
| Oct 22 2024 | 59.60 | -0.05 | -0.08% | 59.59 | 59.64 | 59.44 | 2,300,486 |
| Oct 21 2024 | 59.65 | -0.25 | -0.42% | 59.84 | 59.93 | 59.575 | 2,427,989 |
| Oct 18 2024 | 59.90 | 0.06 | 0.10% | 59.87 | 59.97 | 59.725 | 2,355,779 |
| Oct 17 2024 | 59.84 | 0.07 | 0.12% | 59.86 | 59.91 | 59.74 | 2,434,741 |
| Oct 16 2024 | 59.77 | 0.20 | 0.34% | 59.61 | 59.80 | 59.51 | 2,553,687 |
| Oct 15 2024 | 59.57 | -0.14 | -0.23% | 59.80 | 59.84 | 59.53 | 2,477,496 |
| Oct 14 2024 | 59.71 | 0.25 | 0.42% | 59.53 | 59.7291 | 59.435 | 2,268,420 |
| Oct 11 2024 | 59.46 | 0.31 | 0.52% | 59.17 | 59.48 | 59.17 | 2,519,686 |
| Oct 10 2024 | 59.15 | -0.07 | -0.12% | 59.25 | 59.25 | 59.065 | 1,949,332 |
| Oct 09 2024 | 59.22 | 0.23 | 0.39% | 59.03 | 59.245 | 58.9588 | 2,535,128 |
| Oct 08 2024 | 58.99 | 0.15 | 0.25% | 58.93 | 59.02 | 58.86 | 2,072,195 |
| Oct 07 2024 | 58.84 | -0.31 | -0.52% | 59.11 | 59.11 | 58.70 | 2,836,373 |
| Oct 04 2024 | 59.15 | 0.24 | 0.41% | 59.13 | 59.19 | 58.8801 | 2,175,166 |
| Oct 03 2024 | 58.91 | -0.28 | -0.47% | 59.14 | 59.14 | 58.8601 | 3,147,731 |
