Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
JEPQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 57.20 | 0.40 | 0.70% | 56.53 | 57.55 | 56.36 | 5,506,463 |
| Dec 19 2024 | 56.80 | -0.04 | -0.07% | 57.27 | 57.33 | 56.77 | 7,619,180 |
| Dec 18 2024 | 56.84 | -1.15 | -1.98% | 58.03 | 58.07 | 56.75 | 6,760,949 |
| Dec 17 2024 | 57.99 | -0.07 | -0.12% | 58.03 | 58.03 | 57.90 | 3,176,278 |
| Dec 16 2024 | 58.06 | 0.21 | 0.36% | 58.00 | 58.07 | 57.91 | 3,742,421 |
| Dec 13 2024 | 57.85 | 0.13 | 0.23% | 57.93 | 57.99 | 57.71 | 3,344,034 |
| Dec 12 2024 | 57.72 | -0.16 | -0.28% | 57.8278 | 57.8399 | 57.70 | 2,901,022 |
| Dec 11 2024 | 57.88 | 0.48 | 0.84% | 57.64 | 57.92 | 57.64 | 3,909,711 |
| Dec 10 2024 | 57.40 | -0.05 | -0.09% | 57.56 | 57.63 | 57.33 | 2,835,822 |
| Dec 09 2024 | 57.45 | -0.17 | -0.30% | 57.63 | 57.63 | 57.39 | 3,691,009 |
| Dec 06 2024 | 57.62 | 0.20 | 0.35% | 57.53 | 57.6499 | 57.46 | 3,073,595 |
| Dec 05 2024 | 57.42 | -0.07 | -0.12% | 57.54 | 57.54 | 57.38 | 3,292,907 |
| Dec 04 2024 | 57.49 | 0.37 | 0.65% | 57.39 | 57.49 | 57.3011 | 4,004,541 |
| Dec 03 2024 | 57.12 | 0.15 | 0.26% | 56.93 | 57.1299 | 56.85 | 3,106,767 |
| Dec 02 2024 | 56.97 | -0.12 | -0.21% | 56.68 | 57.00 | 56.67 | 3,846,571 |
| Nov 29 2024 | 57.09 | 0.41 | 0.72% | 56.85 | 57.1301 | 56.7097 | 3,304,007 |
| Nov 27 2024 | 56.68 | -0.29 | -0.51% | 56.98 | 56.99 | 56.38 | 4,382,968 |
| Nov 26 2024 | 56.97 | 0.28 | 0.49% | 56.94 | 57.01 | 56.835 | 3,625,361 |
| Nov 25 2024 | 56.69 | 0.12 | 0.21% | 56.96 | 57.04 | 56.5301 | 3,484,522 |
| Nov 22 2024 | 56.57 | 0.10 | 0.18% | 56.47 | 56.61 | 56.33 | 2,976,584 |
| Nov 21 2024 | 56.47 | 0.26 | 0.46% | 56.47 | 56.55 | 55.80 | 3,228,697 |
| Nov 20 2024 | 56.21 | -0.04 | -0.07% | 56.30 | 56.30 | 55.64 | 3,109,000 |
| Nov 19 2024 | 56.25 | 0.30 | 0.54% | 55.72 | 56.295 | 55.68 | 2,961,007 |
| Nov 18 2024 | 55.95 | 0.34 | 0.61% | 55.84 | 56.12 | 55.63 | 3,118,210 |
| Nov 15 2024 | 55.61 | -0.92 | -1.63% | 56.27 | 56.27 | 55.4199 | 6,312,064 |
| Nov 14 2024 | 56.53 | -0.12 | -0.21% | 56.71 | 56.7299 | 56.47 | 2,352,444 |
| Nov 13 2024 | 56.65 | 0.01 | 0.02% | 56.705 | 56.78 | 56.52 | 3,589,324 |
| Nov 12 2024 | 56.64 | 0.08 | 0.14% | 56.60 | 56.6699 | 56.48 | 3,147,708 |
| Nov 11 2024 | 56.56 | 0.02 | 0.04% | 56.62 | 56.6315 | 56.43 | 3,155,406 |
| Nov 08 2024 | 56.54 | 0.11 | 0.19% | 56.38 | 56.60 | 56.38 | 3,028,815 |
| Nov 07 2024 | 56.43 | 0.47 | 0.84% | 56.13 | 56.45 | 56.13 | 3,535,846 |
| Nov 06 2024 | 55.96 | 1.03 | 1.88% | 55.64 | 56.02 | 55.56 | 5,057,499 |
| Nov 05 2024 | 54.93 | 0.58 | 1.07% | 54.46 | 54.94 | 54.43 | 2,768,614 |
| Nov 04 2024 | 54.35 | -0.09 | -0.17% | 54.39 | 54.6447 | 54.17 | 2,826,498 |
| Nov 01 2024 | 54.44 | -0.14 | -0.26% | 54.32 | 54.7199 | 54.21 | 3,436,983 |
| Oct 31 2024 | 54.58 | -1.03 | -1.85% | 55.47 | 55.47 | 54.57 | 6,183,811 |
| Oct 30 2024 | 55.61 | -0.18 | -0.32% | 55.86 | 55.86 | 55.56 | 4,428,136 |
| Oct 29 2024 | 55.79 | 0.32 | 0.58% | 55.50 | 55.85 | 55.37 | 3,106,690 |
| Oct 28 2024 | 55.47 | 0.07 | 0.13% | 55.71 | 55.72 | 55.4501 | 3,436,380 |
| Oct 25 2024 | 55.40 | 0.15 | 0.27% | 55.46 | 55.74 | 55.335 | 2,661,552 |
| Oct 24 2024 | 55.25 | 0.33 | 0.60% | 55.28 | 55.29 | 54.995 | 2,156,454 |
| Oct 23 2024 | 54.92 | -0.51 | -0.92% | 55.33 | 55.33 | 54.61 | 4,309,122 |
| Oct 22 2024 | 55.43 | 0.07 | 0.13% | 55.23 | 55.48 | 55.1701 | 2,257,983 |
| Oct 21 2024 | 55.36 | 0.09 | 0.16% | 55.29 | 55.37 | 55.095 | 3,387,574 |
| Oct 18 2024 | 55.27 | 0.28 | 0.51% | 55.19 | 55.315 | 55.14 | 1,909,046 |
| Oct 17 2024 | 54.99 | 0.08 | 0.15% | 55.24 | 55.24 | 54.9499 | 2,427,583 |
| Oct 16 2024 | 54.91 | 0.07 | 0.13% | 54.93 | 54.95 | 54.66 | 2,562,137 |
| Oct 15 2024 | 54.84 | -0.25 | -0.45% | 55.19 | 55.19 | 54.735 | 2,898,133 |
| Oct 14 2024 | 55.09 | 0.23 | 0.42% | 55.03 | 55.145 | 55.011 | 3,333,363 |
| Oct 11 2024 | 54.86 | 0.10 | 0.18% | 54.70 | 54.9165 | 54.70 | 2,333,437 |
| Oct 10 2024 | 54.76 | 0.01 | 0.02% | 54.69 | 54.84 | 54.61 | 1,893,668 |
| Oct 09 2024 | 54.75 | 0.22 | 0.40% | 54.57 | 54.77 | 54.485 | 2,401,260 |
| Oct 08 2024 | 54.53 | 0.43 | 0.79% | 54.31 | 54.575 | 54.265 | 2,282,697 |
| Oct 07 2024 | 54.10 | -0.27 | -0.50% | 54.39 | 54.42 | 54.025 | 3,202,635 |
| Oct 04 2024 | 54.37 | 0.43 | 0.80% | 54.39 | 54.40 | 54.045 | 2,197,044 |
| Oct 03 2024 | 53.94 | -0.07 | -0.13% | 53.91 | 54.1363 | 53.785 | 3,111,233 |
| Oct 02 2024 | 54.01 | 0.06 | 0.11% | 53.91 | 54.115 | 53.6899 | 2,886,777 |
| Oct 01 2024 | 53.95 | -0.98 | -1.78% | 54.40 | 54.40 | 53.68 | 4,469,738 |
| Sep 30 2024 | 54.93 | 0.13 | 0.24% | 54.83 | 54.94 | 54.615 | 3,943,132 |
| Sep 27 2024 | 54.80 | -0.09 | -0.16% | 54.96 | 54.96 | 54.72 | 2,696,939 |
| Sep 26 2024 | 54.89 | 0.16 | 0.29% | 55.09 | 55.0999 | 54.695 | 3,870,262 |
| Sep 25 2024 | 54.73 | 0.02 | 0.04% | 54.715 | 54.82 | 54.66 | 2,181,463 |
| Sep 24 2024 | 54.71 | 0.14 | 0.26% | 54.655 | 54.7463 | 54.34 | 2,088,218 |
