Skip to main content

JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

54.21 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 54.52 54.53 54.08 54.21 2,785,291 +0.00(+0.00%)
May 22, 2024 54.33 54.33 54.12 54.21 2,519,949 -0.06(-0.11%)
May 21, 2024 54.23 54.28 54.15 54.27 1,972,653 +0.04(+0.07%)
May 20, 2024 54.19 54.26 54.15 54.23 2,215,004 +0.11(+0.20%)
May 17, 2024 54.14 54.14 54.02 54.12 1,911,407 +0.05(+0.09%)
May 16, 2024 54.15 54.18 54.06 54.07 2,242,518 -0.02(-0.04%)
May 15, 2024 53.97 54.11 53.82 54.09 2,588,830 +0.41(+0.76%)
May 14, 2024 53.48 53.72 53.45 53.68 1,689,655 +0.16(+0.30%)
May 13, 2024 53.63 53.63 53.41 53.52 1,779,237 +0.04(+0.07%)
May 10, 2024 53.50 53.60 53.34 53.48 1,756,549 +0.11(+0.21%)
May 09, 2024 53.36 53.40 53.17 53.37 1,996,626 +0.08(+0.15%)
May 08, 2024 53.11 53.37 52.86 53.29 1,840,667 +0.03(+0.06%)
May 07, 2024 53.24 53.38 53.20 53.26 2,458,329 +0.01(+0.02%)
May 06, 2024 52.96 53.25 52.88 53.25 3,690,374 +0.50(+0.95%)
May 03, 2024 52.52 52.79 52.48 52.75 2,877,052 +0.85(+1.64%)
May 02, 2024 51.76 51.95 51.23 51.90 2,328,723 +0.58(+1.13%)
May 01, 2024 51.50 52.21 51.19 51.32 3,223,069 -0.29(-0.56%)
Apr 30, 2024 52.38 52.45 51.61 51.61 3,301,848 -0.83(-1.59%)
Apr 29, 2024 52.50 52.54 52.15 52.44 3,829,709 +0.22(+0.42%)
Apr 26, 2024 52.01 52.37 51.85 52.22 3,666,805 +0.71(+1.39%)
Apr 25, 2024 51.03 51.64 50.79 51.51 2,512,117 -0.29(-0.56%)
Apr 24, 2024 52.09 52.15 51.53 51.80 3,036,452 +0.13(+0.25%)
Apr 23, 2024 51.17 51.78 51.11 51.67 3,143,995 +0.78(+1.54%)
Apr 22, 2024 50.77 51.17 50.32 50.88 2,817,858 +0.47(+0.92%)
Apr 19, 2024 51.33 51.34 50.23 50.42 7,044,245 -1.02(-1.99%)
Apr 18, 2024 51.82 51.98 51.39 51.44 2,332,254 -0.24(-0.46%)
Apr 17, 2024 52.46 52.48 51.58 51.68 2,444,857 -0.58(-1.10%)
Apr 16, 2024 52.17 52.54 52.06 52.25 2,230,604 +0.08(+0.15%)
Apr 15, 2024 53.21 53.35 51.57 52.17 5,763,616 -0.78(-1.48%)
Apr 12, 2024 53.29 53.36 52.79 52.96 3,018,022 -0.70(-1.31%)
Apr 11, 2024 53.26 53.72 52.96 53.66 2,057,455 +0.66(+1.25%)
Apr 10, 2024 52.90 53.10 52.78 53.00 2,642,687 -0.35(-0.65%)
Apr 09, 2024 53.44 53.46 52.84 53.34 2,142,806 +0.12(+0.22%)
Apr 08, 2024 53.30 53.39 53.07 53.23 1,643,419 +0.08(+0.15%)
Apr 05, 2024 52.82 53.39 52.72 53.15 2,232,099 +0.57(+1.07%)
Apr 04, 2024 53.66 53.71 52.55 52.58 3,149,069 -0.65(-1.23%)
Apr 03, 2024 52.94 53.44 52.91 53.24 3,045,665 +0.11(+0.21%)
Apr 02, 2024 53.05 53.17 52.79 53.13 2,458,799 -0.36(-0.67%)
Apr 01, 2024 53.63 53.65 53.29 53.48 3,236,238 +0.12(+0.22%)
Mar 28, 2024 53.47 53.46 53.45 53.37 3,715,005 -0.05(-0.09%)
Mar 27, 2024 53.48 53.51 53.17 53.42 2,916,501 +0.14(+0.26%)
Mar 26, 2024 53.48 53.51 53.26 53.28 2,371,023 -0.05(-0.09%)
Mar 25, 2024 53.36 53.44 53.20 53.33 2,198,518 -0.06(-0.11%)
Mar 22, 2024 53.34 53.44 53.23 53.39 1,820,808 +0.09(+0.17%)
Mar 21, 2024 53.51 53.59 53.25 53.30 3,105,320 +0.24(+0.44%)
Mar 20, 2024 52.72 53.08 52.59 53.06 2,427,861 +0.43(+0.82%)
Mar 19, 2024 52.36 52.67 52.11 52.63 2,301,628 +0.17(+0.32%)
Mar 18, 2024 52.47 52.68 52.44 52.46 2,236,027 +0.40(+0.77%)
Mar 15, 2024 52.40 52.40 51.95 52.06 2,253,051 -0.48(-0.92%)
Mar 14, 2024 52.75 52.77 52.29 52.54 1,952,049 -0.06(-0.11%)
Mar 13, 2024 52.79 52.80 52.50 52.60 1,916,604 -0.15(-0.28%)
Mar 12, 2024 52.44 52.78 52.21 52.75 2,160,607 +0.55(+1.06%)
Mar 11, 2024 52.30 52.34 52.00 52.20 2,573,124 -0.14(-0.26%)
Mar 08, 2024 52.78 52.88 52.25 52.33 3,419,822 -0.31(-0.60%)
Mar 07, 2024 52.38 52.70 52.35 52.65 2,359,244 +0.41(+0.79%)
Mar 06, 2024 52.39 52.39 52.09 52.24 2,583,963 +0.28(+0.53%)
Mar 05, 2024 52.29 52.29 51.79 51.96 3,666,810 -0.40(-0.77%)
Mar 04, 2024 52.40 52.48 52.35 52.36 3,131,570 -0.04(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.