Skip to main content

JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

57.46 -0.03 (-0.05%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 57.39 57.49 57.30 57.49 4,003,971 +0.37(+0.65%)
Dec 03, 2024 56.92 57.13 56.85 57.12 3,106,599 +0.15(+0.26%)
Dec 02, 2024 56.68 57.00 56.67 56.97 3,845,684 -0.12(-0.21%)
Nov 29, 2024 56.85 57.13 56.71 57.09 3,304,011 +0.41(+0.72%)
Nov 27, 2024 56.98 56.98 56.38 56.68 4,384,228 -0.29(-0.51%)
Nov 26, 2024 56.95 57.01 56.84 56.97 3,624,091 +0.28(+0.49%)
Nov 25, 2024 56.96 57.04 56.53 56.69 3,554,028 +0.12(+0.21%)
Nov 22, 2024 56.47 56.61 56.33 56.57 2,981,305 +0.10(+0.18%)
Nov 21, 2024 56.47 56.55 55.80 56.47 3,228,421 +0.26(+0.46%)
Nov 20, 2024 56.29 56.29 55.64 56.21 3,104,563 -0.04(-0.07%)
Nov 19, 2024 55.72 56.30 55.68 56.25 2,959,377 +0.30(+0.54%)
Nov 18, 2024 55.83 56.12 55.63 55.95 3,116,776 +0.34(+0.61%)
Nov 15, 2024 56.27 56.27 55.42 55.61 6,316,442 -0.92(-1.63%)
Nov 14, 2024 56.69 56.73 56.47 56.53 2,343,908 -0.12(-0.21%)
Nov 13, 2024 56.70 56.78 56.52 56.65 3,588,339 +0.01(+0.02%)
Nov 12, 2024 56.60 56.67 56.48 56.64 3,140,923 +0.08(+0.14%)
Nov 11, 2024 56.62 56.63 56.43 56.56 3,151,863 +0.02(+0.04%)
Nov 08, 2024 56.41 56.60 56.41 56.54 3,030,655 +0.11(+0.19%)
Nov 07, 2024 56.13 56.45 56.13 56.43 3,534,379 +0.47(+0.84%)
Nov 06, 2024 55.64 56.02 55.56 55.96 5,349,115 +1.03(+1.88%)
Nov 05, 2024 54.46 54.94 54.44 54.93 2,768,588 +0.58(+1.07%)
Nov 04, 2024 54.38 54.64 54.17 54.35 2,825,045 -0.09(-0.17%)
Nov 01, 2024 54.32 54.72 54.21 54.44 3,437,873 +0.35(+0.65%)
Oct 31, 2024 54.92 54.93 54.08 54.09 6,270,100 -1.02(-1.85%)
Oct 30, 2024 55.35 55.35 55.06 55.11 4,471,674 -0.18(-0.32%)
Oct 29, 2024 55.00 55.34 54.87 55.28 3,136,042 +0.32(+0.58%)
Oct 28, 2024 55.21 55.22 54.95 54.97 3,468,986 +0.07(+0.13%)
Oct 25, 2024 54.95 55.24 54.83 54.90 2,690,427 +0.15(+0.27%)
Oct 24, 2024 54.78 54.79 54.50 54.75 2,179,393 +0.33(+0.60%)
Oct 23, 2024 54.82 54.82 54.12 54.42 4,352,210 -0.51(-0.92%)
Oct 22, 2024 54.73 54.98 54.67 54.93 2,279,377 +0.07(+0.13%)
Oct 21, 2024 54.79 54.87 54.60 54.86 3,418,820 +0.09(+0.16%)
Oct 18, 2024 54.69 54.81 54.64 54.77 1,930,943 +0.28(+0.51%)
Oct 17, 2024 54.74 54.74 54.45 54.49 2,456,808 +0.08(+0.15%)
Oct 16, 2024 54.43 54.45 54.17 54.41 2,586,287 +0.07(+0.13%)
Oct 15, 2024 54.69 54.69 54.24 54.34 2,925,712 -0.25(-0.45%)
Oct 14, 2024 54.52 54.65 54.51 54.59 3,364,607 +0.23(+0.42%)
Oct 11, 2024 54.20 54.42 54.20 54.36 2,356,950 +0.10(+0.18%)
Oct 10, 2024 54.20 54.34 54.12 54.26 1,911,449 +0.01(+0.02%)
Oct 09, 2024 54.09 54.27 53.99 54.25 2,423,510 +0.22(+0.40%)
Oct 08, 2024 53.82 54.08 53.77 54.04 2,304,587 +0.43(+0.79%)
Oct 07, 2024 53.90 53.93 53.54 53.61 3,233,117 -0.27(-0.50%)
Oct 04, 2024 53.90 53.91 53.56 53.88 2,222,479 +0.43(+0.80%)
Oct 03, 2024 53.42 53.65 53.30 53.45 3,140,035 -0.07(-0.13%)
Oct 02, 2024 53.42 53.63 53.20 53.52 2,913,744 +0.06(+0.11%)
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.