Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
JEPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 57.22 | 0.36 | 0.63% | 56.95 | 57.22 | 56.92 | 2,705,779 |
| Jul 15 2024 | 56.86 | -0.05 | -0.09% | 56.92 | 56.98 | 56.7702 | 2,573,789 |
| Jul 12 2024 | 56.91 | 0.27 | 0.48% | 56.70 | 57.03 | 56.70 | 2,978,797 |
| Jul 11 2024 | 56.64 | 0.40 | 0.71% | 56.25 | 56.69 | 56.25 | 3,002,588 |
| Jul 10 2024 | 56.24 | 0.11 | 0.20% | 56.14 | 56.25 | 56.03 | 2,830,336 |
| Jul 09 2024 | 56.13 | -0.11 | -0.20% | 56.28 | 56.28 | 56.06 | 3,167,050 |
| Jul 08 2024 | 56.24 | -0.14 | -0.25% | 56.34 | 56.36 | 56.172 | 2,563,186 |
| Jul 05 2024 | 56.38 | 0.24 | 0.43% | 56.20 | 56.38 | 56.07 | 2,840,398 |
| Jul 03 2024 | 56.14 | -0.06 | -0.11% | 56.30 | 56.325 | 56.1201 | 2,345,789 |
| Jul 02 2024 | 56.20 | 0.09 | 0.16% | 56.10 | 56.245 | 56.05 | 2,781,847 |
| Jul 01 2024 | 56.11 | -0.57 | -1.01% | 56.49 | 56.50 | 56.0601 | 3,160,995 |
| Jun 28 2024 | 56.68 | -0.06 | -0.11% | 56.82 | 56.8899 | 56.585 | 2,458,210 |
| Jun 27 2024 | 56.74 | 0.02 | 0.04% | 56.75 | 56.80 | 56.6201 | 2,567,303 |
| Jun 26 2024 | 56.72 | -0.03 | -0.05% | 56.69 | 56.785 | 56.55 | 2,301,879 |
| Jun 25 2024 | 56.75 | -0.20 | -0.35% | 56.95 | 56.95 | 56.65 | 3,120,017 |
| Jun 24 2024 | 56.95 | 0.25 | 0.44% | 56.79 | 57.07 | 56.75 | 2,863,348 |
| Jun 21 2024 | 56.70 | 0.17 | 0.30% | 56.58 | 56.70 | 56.52 | 2,132,476 |
| Jun 20 2024 | 56.53 | 0.16 | 0.28% | 56.38 | 56.58 | 56.353 | 3,302,079 |
| Jun 18 2024 | 56.37 | 0.05 | 0.09% | 56.32 | 56.41 | 56.27 | 2,641,574 |
| Jun 17 2024 | 56.32 | 0.12 | 0.21% | 56.18 | 56.3481 | 56.08 | 2,666,529 |
| Jun 14 2024 | 56.20 | -0.11 | -0.20% | 56.22 | 56.25 | 56.04 | 2,614,650 |
| Jun 13 2024 | 56.31 | -0.10 | -0.18% | 56.33 | 56.34 | 56.155 | 2,834,584 |
| Jun 12 2024 | 56.41 | -0.09 | -0.16% | 56.65 | 56.65 | 56.31 | 3,399,306 |
| Jun 11 2024 | 56.50 | -0.13 | -0.23% | 56.54 | 56.54 | 56.30 | 2,038,190 |
| Jun 10 2024 | 56.63 | 0.11 | 0.19% | 56.50 | 56.63 | 56.3843 | 2,148,863 |
| Jun 07 2024 | 56.52 | -0.06 | -0.11% | 56.54 | 56.7499 | 56.465 | 2,097,318 |
| Jun 06 2024 | 56.58 | 0.06 | 0.11% | 56.50 | 56.64 | 56.455 | 2,508,371 |
| Jun 05 2024 | 56.52 | 0.19 | 0.34% | 56.47 | 56.54 | 56.175 | 3,457,750 |
| Jun 04 2024 | 56.33 | 0.13 | 0.23% | 56.17 | 56.39 | 56.11 | 2,682,784 |
| Jun 03 2024 | 56.20 | -0.63 | -1.11% | 56.49 | 56.49 | 55.925 | 3,585,231 |
| May 31 2024 | 56.83 | 0.56 | 1.00% | 56.37 | 56.86 | 56.18 | 2,984,982 |
| May 30 2024 | 56.27 | -0.01 | -0.02% | 56.20 | 56.2999 | 56.09 | 2,970,329 |
| May 29 2024 | 56.28 | -0.31 | -0.55% | 56.46 | 56.46 | 56.24 | 3,018,365 |
| May 28 2024 | 56.59 | -0.33 | -0.58% | 56.91 | 56.91 | 56.5008 | 3,298,949 |
| May 24 2024 | 56.92 | 0.00 | 0.00% | 57.02 | 57.025 | 56.87 | 2,257,327 |
| May 23 2024 | 56.92 | -0.34 | -0.59% | 57.31 | 57.31 | 56.88 | 2,891,737 |
| May 22 2024 | 57.26 | 0.04 | 0.07% | 57.22 | 57.34 | 57.18 | 2,549,031 |
| May 21 2024 | 57.22 | -0.10 | -0.17% | 57.30 | 57.31 | 57.1601 | 2,324,964 |
| May 20 2024 | 57.32 | -0.07 | -0.12% | 57.38 | 57.41 | 57.27 | 2,320,204 |
| May 17 2024 | 57.39 | 0.12 | 0.21% | 57.33 | 57.40 | 57.2015 | 2,498,717 |
| May 16 2024 | 57.27 | 0.02 | 0.03% | 57.32 | 57.34 | 57.24 | 2,939,642 |
| May 15 2024 | 57.25 | 0.15 | 0.26% | 57.19 | 57.26 | 57.14 | 2,981,068 |
| May 14 2024 | 57.10 | 0.04 | 0.07% | 57.07 | 57.10 | 56.92 | 2,946,452 |
| May 13 2024 | 57.06 | -0.04 | -0.07% | 57.17 | 57.21 | 57.01 | 2,118,571 |
| May 10 2024 | 57.10 | 0.07 | 0.12% | 57.05 | 57.15 | 57.05 | 1,962,617 |
| May 09 2024 | 57.03 | 0.27 | 0.48% | 56.77 | 57.03 | 56.76 | 2,628,428 |
| May 08 2024 | 56.76 | 0.11 | 0.19% | 56.65 | 56.78 | 56.65 | 2,440,125 |
| May 07 2024 | 56.65 | 0.28 | 0.50% | 56.42 | 56.69 | 56.42 | 2,549,775 |
| May 06 2024 | 56.37 | 0.31 | 0.55% | 56.26 | 56.37 | 56.17 | 3,382,476 |
| May 03 2024 | 56.06 | 0.37 | 0.66% | 56.06 | 56.11 | 55.82 | 3,609,679 |
| May 02 2024 | 55.69 | 0.19 | 0.34% | 55.72 | 55.8099 | 55.305 | 2,613,194 |
| May 01 2024 | 55.50 | -0.43 | -0.77% | 55.59 | 56.06 | 55.375 | 3,081,364 |
| Apr 30 2024 | 55.93 | -0.51 | -0.90% | 56.40 | 56.45 | 55.93 | 2,679,725 |
| Apr 29 2024 | 56.44 | 0.16 | 0.28% | 56.39 | 56.495 | 56.20 | 3,292,056 |
| Apr 26 2024 | 56.28 | 0.17 | 0.30% | 56.21 | 56.4199 | 56.10 | 2,283,500 |
| Apr 25 2024 | 56.11 | -0.31 | -0.55% | 55.92 | 56.235 | 55.655 | 2,980,894 |
| 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 |
