Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
JEPQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 54.95 | 0.76 | 1.40% | 54.71 | 55.0299 | 54.49 | 2,887,899 |
| Jul 19 2024 | 54.19 | -0.37 | -0.68% | 54.62 | 54.79 | 54.0709 | 2,332,776 |
| Jul 18 2024 | 54.56 | -0.29 | -0.53% | 55.15 | 55.17 | 54.2699 | 5,477,037 |
| Jul 17 2024 | 54.85 | -1.10 | -1.97% | 55.46 | 55.46 | 54.8397 | 4,454,761 |
| Jul 16 2024 | 55.95 | 0.04 | 0.07% | 56.06 | 56.06 | 55.7901 | 3,166,314 |
| Jul 15 2024 | 55.91 | 0.07 | 0.13% | 55.99 | 56.12 | 55.8101 | 2,381,479 |
| Jul 12 2024 | 55.84 | 0.21 | 0.38% | 55.73 | 56.08 | 55.6699 | 2,114,471 |
| Jul 11 2024 | 55.63 | -0.48 | -0.86% | 56.18 | 56.18 | 55.56 | 3,374,652 |
| Jul 10 2024 | 56.11 | 0.14 | 0.25% | 56.08 | 56.12 | 56.00 | 2,141,134 |
| Jul 09 2024 | 55.97 | 0.01 | 0.02% | 56.06 | 56.07 | 55.93 | 2,887,298 |
| Jul 08 2024 | 55.96 | 0.08 | 0.14% | 55.91 | 55.98 | 55.8598 | 2,547,203 |
| Jul 05 2024 | 55.88 | 0.24 | 0.43% | 55.73 | 55.89 | 55.69 | 3,938,192 |
| Jul 03 2024 | 55.64 | 0.19 | 0.34% | 55.46 | 55.65 | 55.4401 | 3,661,013 |
| Jul 02 2024 | 55.45 | 0.24 | 0.43% | 55.08 | 55.45 | 55.08 | 2,987,188 |
| Jul 01 2024 | 55.21 | -0.35 | -0.63% | 55.17 | 55.25 | 54.825 | 3,092,528 |
| Jun 28 2024 | 55.56 | 0.00 | 0.00% | 55.56 | 55.56 | 55.56 | 0 |
| Jun 27 2024 | 55.56 | 0.07 | 0.13% | 55.51 | 55.635 | 55.4415 | 3,062,317 |
| Jun 26 2024 | 55.49 | 0.16 | 0.29% | 55.32 | 55.50 | 55.295 | 2,944,245 |
| Jun 25 2024 | 55.33 | 0.27 | 0.49% | 55.21 | 55.34 | 55.10 | 2,654,161 |
| Jun 24 2024 | 55.06 | -0.18 | -0.33% | 55.23 | 55.27 | 55.05 | 2,861,899 |
| Jun 21 2024 | 55.24 | 0.02 | 0.04% | 55.23 | 55.3065 | 55.11 | 1,993,528 |
| Jun 20 2024 | 55.22 | -0.11 | -0.20% | 55.45 | 55.45 | 55.11 | 2,698,052 |
| Jun 18 2024 | 55.33 | 0.05 | 0.09% | 55.33 | 55.35 | 55.27 | 2,428,925 |
| Jun 17 2024 | 55.28 | 0.10 | 0.18% | 55.22 | 55.3172 | 55.16 | 2,978,850 |
| Jun 14 2024 | 55.18 | 0.02 | 0.04% | 55.10 | 55.18 | 55.09 | 1,956,154 |
| Jun 13 2024 | 55.16 | 0.10 | 0.18% | 55.19 | 55.20 | 55.03 | 2,148,152 |
| Jun 12 2024 | 55.06 | 0.30 | 0.55% | 55.08 | 55.145 | 54.95 | 3,324,497 |
| Jun 11 2024 | 54.76 | 0.16 | 0.29% | 54.54 | 54.76 | 54.46 | 1,886,709 |
| Jun 10 2024 | 54.60 | 0.11 | 0.20% | 54.46 | 54.635 | 54.41 | 2,135,486 |
| Jun 07 2024 | 54.49 | 0.03 | 0.06% | 54.46 | 54.59 | 54.3801 | 1,820,069 |
| Jun 06 2024 | 54.46 | 0.04 | 0.07% | 54.50 | 54.5187 | 54.37 | 2,513,106 |
| Jun 05 2024 | 54.42 | 0.55 | 1.02% | 54.20 | 54.42 | 54.08 | 3,709,157 |
| Jun 04 2024 | 53.87 | 0.09 | 0.17% | 53.69 | 53.9499 | 53.6437 | 1,800,014 |
| Jun 03 2024 | 53.78 | -0.41 | -0.76% | 53.96 | 53.96 | 53.4104 | 3,390,540 |
| May 31 2024 | 54.19 | 0.11 | 0.20% | 54.21 | 54.21 | 53.25 | 4,941,875 |
| May 30 2024 | 54.08 | -0.38 | -0.70% | 54.47 | 54.47 | 53.97 | 3,473,779 |
| May 29 2024 | 54.46 | -0.09 | -0.16% | 54.435 | 54.55 | 54.38 | 3,020,553 |
| May 28 2024 | 54.55 | 0.17 | 0.31% | 54.47 | 54.565 | 54.3811 | 3,060,407 |
| May 24 2024 | 54.38 | 0.17 | 0.31% | 54.31 | 54.41 | 54.202 | 2,208,345 |
| May 23 2024 | 54.21 | 0.00 | 0.00% | 54.52 | 54.53 | 54.08 | 2,784,975 |
| May 22 2024 | 54.21 | -0.06 | -0.11% | 54.33 | 54.33 | 54.125 | 2,516,550 |
| May 21 2024 | 54.27 | 0.04 | 0.07% | 54.23 | 54.28 | 54.15 | 1,972,326 |
| May 20 2024 | 54.23 | 0.11 | 0.20% | 54.19 | 54.26 | 54.1501 | 2,214,080 |
| May 17 2024 | 54.12 | 0.05 | 0.09% | 54.16 | 54.16 | 54.02 | 1,910,660 |
| May 16 2024 | 54.07 | -0.02 | -0.04% | 54.15 | 54.18 | 54.06 | 2,239,972 |
| May 15 2024 | 54.09 | 0.41 | 0.76% | 53.98 | 54.11 | 53.82 | 2,585,743 |
| May 14 2024 | 53.68 | 0.16 | 0.30% | 53.48 | 53.72 | 53.45 | 1,686,856 |
| May 13 2024 | 53.52 | 0.04 | 0.07% | 53.63 | 53.63 | 53.41 | 1,778,825 |
| May 10 2024 | 53.48 | 0.11 | 0.21% | 53.50 | 53.60 | 53.3411 | 1,755,376 |
| May 09 2024 | 53.37 | 0.08 | 0.15% | 53.37 | 53.40 | 53.1701 | 1,993,297 |
| May 08 2024 | 53.29 | 0.03 | 0.06% | 53.09 | 53.37 | 52.86 | 1,838,354 |
| May 07 2024 | 53.26 | 0.01 | 0.02% | 53.24 | 53.385 | 53.195 | 2,457,319 |
| May 06 2024 | 53.25 | 0.50 | 0.95% | 52.96 | 53.25 | 52.88 | 3,690,090 |
| May 03 2024 | 52.75 | 0.85 | 1.64% | 52.50 | 52.79 | 52.475 | 2,875,802 |
| May 02 2024 | 51.90 | 0.58 | 1.13% | 51.76 | 51.945 | 51.23 | 2,325,648 |
| May 01 2024 | 51.32 | -0.72 | -1.38% | 51.49 | 52.21 | 51.1902 | 3,220,541 |
| Apr 30 2024 | 52.04 | -0.84 | -1.59% | 52.82 | 52.89 | 52.04 | 3,271,513 |
| Apr 29 2024 | 52.88 | 0.22 | 0.42% | 52.93 | 52.98 | 52.59 | 3,776,244 |
| Apr 26 2024 | 52.66 | 0.72 | 1.39% | 52.44 | 52.81 | 52.28 | 3,631,873 |
| Apr 25 2024 | 51.94 | -0.29 | -0.56% | 51.45 | 52.075 | 51.21 | 2,489,683 |
| Apr 24 2024 | 52.23 | 0.13 | 0.25% | 52.58 | 52.585 | 51.9609 | 3,010,192 |
