MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JEPI — JPMorgan Equity Premium Income ETF
NYSE ArcaJPMorgan Equity Premium Income ETF
$56.10
+0.17(+0.30%)
- O
- 56.18
- H
- 56.24
- L
- 55.98
- V
- 4.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.10
Period Return+4.22%
Period High$59.90
Period Low$53.13
Avg Daily Volume4.96M
Total Trading Days365
JEPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.18 | $56.24 | $55.98 | $56.10 | +$0.17 | +0.30% | 4,893,881 | $56.10 | $55.98 $56.24 |
| Oct 1, 2026 | $56.00 | $56.04 | $55.67 | $55.93 | $-0.29 | -0.52% | 4,700,269 | $55.86 | $55.67 $56.04 |
| Sep 30, 2026 | $56.60 | $56.66 | $56.21 | $56.22 | $-0.27 | -0.48% | 4,308,611 | $56.45 | $56.21 $56.66 |
| Sep 29, 2026 | $56.53 | $56.58 | $56.32 | $56.49 | $-0.02 | -0.04% | 4,446,104 | $56.44 | $56.32 $56.58 |
| Sep 28, 2026 | $56.64 | $56.68 | $56.37 | $56.51 | $-0.25 | -0.44% | 3,995,340 | $56.52 | $56.37 $56.68 |
| Sep 25, 2026 | $56.56 | $56.79 | $56.48 | $56.76 | +$0.23 | +0.41% | 3,385,232 | $56.65 | $56.48 $56.79 |
| Sep 24, 2026 | $56.44 | $56.66 | $56.39 | $56.53 | $-0.05 | -0.09% | 3,178,620 | $56.53 | $56.39 $56.66 |
| Sep 23, 2026 | $56.73 | $56.76 | $56.51 | $56.58 | $-0.16 | -0.28% | 3,538,144 | $56.61 | $56.51 $56.76 |
| Sep 22, 2026 | $56.71 | $56.83 | $56.65 | $56.74 | +$0.09 | +0.16% | 3,917,063 | $56.73 | $56.65 $56.83 |
| Sep 21, 2026 | $56.42 | $56.73 | $56.33 | $56.65 | +$0.41 | +0.73% | 3,997,926 | $56.56 | $56.33 $56.73 |
| Sep 18, 2026 | $56.27 | $56.27 | $56.03 | $56.24 | +$0.01 | +0.02% | 3,286,087 | $56.14 | $56.03 $56.27 |
| Sep 17, 2026 | $56.43 | $56.46 | $56.06 | $56.23 | +$0.30 | +0.54% | 3,653,276 | $56.20 | $56.06 $56.46 |
| Sep 16, 2026 | $56.35 | $56.36 | $55.69 | $55.93 | $-0.26 | -0.46% | 4,512,084 | $56.12 | $55.69 $56.36 |
| Sep 15, 2026 | $56.55 | $56.55 | $56.17 | $56.19 | $-0.32 | -0.57% | 4,605,640 | $56.25 | $56.17 $56.55 |
| Sep 14, 2026 | $56.48 | $56.65 | $56.36 | $56.51 | $-0.14 | -0.25% | 3,482,083 | $56.52 | $56.36 $56.65 |
| Sep 11, 2026 | $56.68 | $56.75 | $56.54 | $56.65 | +$0.39 | +0.69% | 3,596,936 | $56.66 | $56.54 $56.75 |
| Sep 10, 2026 | $56.36 | $56.47 | $56.21 | $56.26 | $-0.28 | -0.50% | 5,015,156 | $56.31 | $56.21 $56.47 |
| Sep 9, 2026 | $56.83 | $56.83 | $56.48 | $56.54 | $-0.33 | -0.58% | 4,865,174 | $56.61 | $56.48 $56.83 |
| Sep 8, 2026 | $57.05 | $57.14 | $56.85 | $56.87 | $-0.35 | -0.61% | 4,786,362 | $56.99 | $56.85 $57.14 |
| Sep 4, 2026 | $57.33 | $57.40 | $57.17 | $57.22 | $-0.21 | -0.37% | 4,041,296 | $57.25 | $57.17 $57.40 |
| Sep 3, 2026 | $57.36 | $57.44 | $57.08 | $57.43 | +$0.24 | +0.42% | 5,105,817 | $57.33 | $57.08 $57.44 |
| Sep 2, 2026 | $57.08 | $57.27 | $57.00 | $57.19 | +$0.19 | +0.33% | 4,498,847 | $57.19 | $57.00 $57.27 |
| Sep 1, 2026 | $57.09 | $57.25 | $56.92 | $57.00 | $-0.50 | -0.87% | 4,698,122 | $57.03 | $56.92 $57.25 |
| Aug 31, 2026 | $57.68 | $57.68 | $57.44 | $57.50 | $-0.29 | -0.50% | 5,014,083 | $57.52 | $57.44 $57.68 |
| Aug 28, 2026 | $57.97 | $57.98 | $57.71 | $57.79 | $-0.06 | -0.10% | 4,301,634 | $57.83 | $57.71 $57.98 |
| Aug 27, 2026 | $58.01 | $58.05 | $57.80 | $57.85 | $-0.31 | -0.53% | 4,851,244 | $57.89 | $57.80 $58.05 |
| Aug 26, 2026 | $58.16 | $58.27 | $58.08 | $58.16 | +$0.02 | +0.03% | 4,074,844 | $58.17 | $58.08 $58.27 |
| Aug 25, 2026 | $58.17 | $58.20 | $58.06 | $58.14 | +$0.05 | +0.09% | 4,253,684 | $58.14 | $58.06 $58.20 |
| Aug 24, 2026 | $57.94 | $58.10 | $57.91 | $58.09 | +$0.17 | +0.29% | 4,419,304 | $57.99 | $57.91 $58.10 |
| Aug 21, 2026 | $57.91 | $57.97 | $57.78 | $57.92 | +$0.20 | +0.35% | 4,275,692 | $57.90 | $57.78 $57.97 |