Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
J P Morgan Nasdaq Equity Premium Income Active ETF (JEPQ)
J P Morgan Nasdaq Equity Premium Income Active ETF (JEPQ) Historical

JEPQ J P Morgan Nasdaq Equity Premium Income Active ETF

27.29

-0.10 (-0.37%)

Jan 14 2025 - Closed

Delayed by 15 minutes

JEPQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 14 2025	27.39	0.00	0.00%	27.39	27.39	27.39	0
Jan 13 2025	27.39	-0.14	-0.51%	27.32	27.39	27.13	30,597
Jan 10 2025	27.53	-0.38	-1.36%	27.73	27.73	27.34	32,799
Jan 09 2025	27.91	0.08	0.29%	27.88	27.91	27.74	7,835
Jan 08 2025	27.83	0.07	0.25%	27.85	27.85	27.68	27,535
Jan 07 2025	27.76	-0.35	-1.25%	28.25	28.25	27.70	35,430
Jan 06 2025	28.11	0.02	0.07%	28.20	28.32	28.07	26,592
Jan 03 2025	28.09	0.51	1.85%	27.88	28.11	27.88	61,568
Jan 02 2025	27.58	-0.01	-0.04%	27.66	27.88	27.50	35,389
Dec 31 2024	27.59	-0.29	-1.04%	27.90	27.90	27.57	24,070
Dec 30 2024	27.88	-0.35	-1.24%	27.95	28.00	27.82	26,124
Dec 27 2024	28.23	-0.11	-0.39%	28.37	28.37	28.07	42,079
Dec 24 2024	28.34	0.26	0.93%	28.21	28.34	28.21	10,130
Dec 23 2024	28.08	0.18	0.65%	28.19	28.19	28.01	8,578
Dec 20 2024	27.90	0.22	0.79%	27.51	27.97	27.51	30,158
Dec 19 2024	27.68	-0.21	-0.75%	28.07	28.07	27.68	60,205
Dec 18 2024	27.89	-0.23	-0.82%	28.26	28.26	27.87	41,506
Dec 17 2024	28.12	0.09	0.32%	28.10	28.15	28.04	20,935
Dec 16 2024	28.03	0.14	0.50%	28.10	28.10	27.94	31,730
Dec 13 2024	27.89	0.08	0.29%	27.95	27.95	27.85	17,077
Dec 12 2024	27.81	0.03	0.11%	27.79	27.81	27.75	21,441
Dec 11 2024	27.78	0.24	0.87%	27.68	27.78	27.63	12,938
Dec 10 2024	27.54	-0.03	-0.11%	27.65	27.65	27.50	17,427
Dec 09 2024	27.57	-0.06	-0.22%	27.65	27.65	27.47	23,102
Dec 06 2024	27.63	0.32	1.17%	27.60	27.63	27.53	15,755
Dec 05 2024	27.31	-0.10	-0.36%	27.48	27.48	27.29	22,226
Dec 04 2024	27.41	0.16	0.59%	27.45	27.45	27.33	12,004
Dec 03 2024	27.25	0.09	0.33%	27.15	27.25	27.12	19,786
Dec 02 2024	27.16	-0.30	-1.09%	27.17	27.20	27.10	52,805
Nov 29 2024	27.46	0.11	0.40%	27.25	27.46	27.19	31,882
Nov 28 2024	27.35	0.23	0.85%	27.18	27.36	27.14	16,291
Nov 27 2024	27.12	-0.20	-0.73%	27.30	27.30	27.03	78,150
Nov 26 2024	27.32	0.29	1.07%	27.22	27.46	27.22	49,730
Nov 25 2024	27.03	0.08	0.30%	27.05	27.11	26.98	35,309
Nov 22 2024	26.95	0.05	0.19%	26.98	26.98	26.90	7,858
Nov 21 2024	26.90	0.12	0.45%	26.80	26.92	26.53	28,811
Nov 20 2024	26.78	-0.01	-0.04%	26.80	26.80	26.61	23,930
Nov 19 2024	26.79	0.05	0.19%	26.68	26.79	26.59	17,516
Nov 18 2024	26.74	-0.01	-0.04%	26.91	26.91	26.71	25,940
Nov 15 2024	26.75	-0.37	-1.36%	27.08	27.08	26.64	14,520
Nov 14 2024	27.12	0.05	0.18%	27.09	27.12	27.09	2,151
Nov 13 2024	27.07	0.14	0.52%	26.90	27.10	26.90	11,751
Nov 12 2024	26.93	0.03	0.11%	26.96	26.96	26.90	11,296
Nov 11 2024	26.90	0.03	0.11%	26.93	26.95	26.85	7,174
Nov 08 2024	26.87	0.15	0.56%	26.71	26.90	26.71	15,888
Nov 07 2024	26.72	0.02	0.07%	26.78	26.78	26.63	7,157
Nov 06 2024	26.70	0.69	2.65%	26.65	26.70	26.54	53,749
Nov 05 2024	26.01	0.15	0.58%	26.00	26.03	25.94	5,855
Nov 04 2024	25.86	-0.13	-0.50%	25.98	25.98	25.80	2,431
Nov 01 2024	25.99	0.19	0.74%	25.95	26.06	25.89	4,118
Oct 31 2024	25.80	-0.39	-1.49%	26.21	26.21	25.76	34,877
Oct 30 2024	26.19	-0.15	-0.57%	26.35	26.35	26.18	8,490
Oct 29 2024	26.34	0.19	0.73%	26.15	26.37	26.15	22,308
Oct 28 2024	26.15	0.02	0.08%	26.15	26.22	26.15	22,565
Oct 25 2024	26.13	0.15	0.58%	26.12	26.21	26.11	6,856
Oct 24 2024	25.98	0.18	0.70%	26.02	26.02	25.94	3,512
Oct 23 2024	25.80	-0.20	-0.77%	26.00	26.01	25.70	14,262
Oct 22 2024	26.00	0.03	0.12%	25.90	26.00	25.88	4,722
Oct 21 2024	25.97	0.07	0.27%	25.90	25.98	25.90	5,841
Oct 18 2024	25.90	0.13	0.50%	25.85	25.92	25.85	30,300
Oct 17 2024	25.77	0.12	0.47%	25.95	25.95	25.71	10,672

J P Morgan Nasdaq Equity...

Elementum Metals Securit...

Invesco Health Care S&P ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions