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%
JEPQ — J.P. Morgan Nasdaq Equity Premium Income ETF
NasdaqJ.P. Morgan Nasdaq Equity Premium Income ETF
$61.04
+0.23(+0.38%)
- O
- 61.08
- H
- 61.11
- L
- 60.90
- V
- 7.26M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.04
Period Return+25.16%
Period High$61.72
Period Low$48.13
Avg Daily Volume6.16M
Total Trading Days365
JEPQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.08 | $61.11 | $60.90 | $61.04 | +$0.23 | +0.38% | 7,264,042 | $61.02 | $60.90 $61.11 |
| Oct 1, 2026 | $60.80 | $60.87 | $60.47 | $60.81 | $-0.45 | -0.73% | 5,799,763 | $60.70 | $60.47 $60.87 |
| Sep 30, 2026 | $61.30 | $61.44 | $61.25 | $61.26 | +$0.08 | +0.13% | 8,307,141 | $61.36 | $61.25 $61.44 |
| Sep 29, 2026 | $61.27 | $61.31 | $61.09 | $61.18 | +$0.07 | +0.11% | 7,092,823 | $61.19 | $61.09 $61.31 |
| Sep 28, 2026 | $61.14 | $61.22 | $60.85 | $61.11 | $-0.13 | -0.21% | 7,221,722 | $61.09 | $60.85 $61.22 |
| Sep 25, 2026 | $61.21 | $61.28 | $61.07 | $61.24 | +$0.13 | +0.21% | 6,045,389 | $61.21 | $61.07 $61.28 |
| Sep 24, 2026 | $60.88 | $61.13 | $60.85 | $61.11 | +$0.01 | +0.02% | 4,516,617 | $61.01 | $60.85 $61.13 |
| Sep 23, 2026 | $61.21 | $61.21 | $60.97 | $61.10 | $-0.07 | -0.11% | 4,743,649 | $61.08 | $60.97 $61.21 |
| Sep 22, 2026 | $61.01 | $61.22 | $61.00 | $61.17 | +$0.16 | +0.26% | 4,475,175 | $61.14 | $61.00 $61.22 |
| Sep 21, 2026 | $60.62 | $61.06 | $60.62 | $61.01 | +$0.77 | +1.28% | 8,033,125 | $60.86 | $60.62 $61.06 |
| Sep 18, 2026 | $60.06 | $60.26 | $59.85 | $60.24 | +$0.29 | +0.48% | 4,606,120 | $60.04 | $59.85 $60.26 |
| Sep 17, 2026 | $59.83 | $60.00 | $59.69 | $59.95 | +$0.86 | +1.46% | 4,339,702 | $59.87 | $59.69 $60.00 |
| Sep 16, 2026 | $59.33 | $59.56 | $58.74 | $59.09 | +$0.01 | +0.02% | 5,300,199 | $59.25 | $58.74 $59.56 |
| Sep 15, 2026 | $59.39 | $59.40 | $59.00 | $59.08 | $-0.27 | -0.45% | 4,088,744 | $59.15 | $59.00 $59.40 |
| Sep 14, 2026 | $58.98 | $59.64 | $58.87 | $59.35 | $-0.43 | -0.72% | 5,518,096 | $59.28 | $58.87 $59.64 |
| Sep 11, 2026 | $59.78 | $59.93 | $59.66 | $59.78 | +$0.48 | +0.81% | 3,905,580 | $59.81 | $59.66 $59.93 |
| Sep 10, 2026 | $59.20 | $59.51 | $59.13 | $59.30 | $-0.48 | -0.80% | 4,977,857 | $59.35 | $59.13 $59.51 |
| Sep 9, 2026 | $59.75 | $59.97 | $59.60 | $59.78 | $-0.07 | -0.12% | 4,225,582 | $59.78 | $59.60 $59.97 |
| Sep 8, 2026 | $59.97 | $60.04 | $59.66 | $59.85 | $-0.02 | -0.03% | 5,171,681 | $59.89 | $59.66 $60.04 |
| Sep 4, 2026 | $59.78 | $59.99 | $59.68 | $59.87 | +$0.18 | +0.30% | 4,921,391 | $59.81 | $59.68 $59.99 |
| Sep 3, 2026 | $59.28 | $59.75 | $59.15 | $59.69 | +$0.54 | +0.91% | 6,623,641 | $59.49 | $59.15 $59.75 |
| Sep 2, 2026 | $59.02 | $59.19 | $58.85 | $59.15 | +$0.15 | +0.25% | 6,824,329 | $59.08 | $58.85 $59.19 |
| Sep 1, 2026 | $59.00 | $59.29 | $58.80 | $59.00 | $-1.22 | -2.03% | 7,668,213 | $59.03 | $58.80 $59.29 |
| Aug 31, 2026 | $60.15 | $60.25 | $60.00 | $60.22 | +$0.07 | +0.12% | 8,095,748 | $60.10 | $60.00 $60.25 |
| Aug 28, 2026 | $60.27 | $60.51 | $60.07 | $60.15 | $-0.16 | -0.27% | 6,185,294 | $60.23 | $60.07 $60.51 |
| Aug 27, 2026 | $60.13 | $60.33 | $59.96 | $60.31 | +$0.52 | +0.87% | 4,667,596 | $60.17 | $59.96 $60.33 |
| Aug 26, 2026 | $59.62 | $59.89 | $59.60 | $59.79 | +$0.04 | +0.07% | 4,441,766 | $59.76 | $59.60 $59.89 |
| Aug 25, 2026 | $59.77 | $59.90 | $59.53 | $59.75 | +$0.33 | +0.56% | 4,602,482 | $59.72 | $59.53 $59.90 |
| Aug 24, 2026 | $59.62 | $59.66 | $59.16 | $59.42 | $-0.42 | -0.70% | 5,737,598 | $59.42 | $59.16 $59.66 |
| Aug 21, 2026 | $59.97 | $59.99 | $59.55 | $59.84 | +$0.18 | +0.30% | 4,926,655 | $59.78 | $59.55 $59.99 |