JPMorgan Equity Premium I... (JEPI)
56.66
-0.72 (-1.25%)
At close: Mar 28, 2025, 3:59 PM
56.70
0.07%
After-hours: Mar 28, 2025, 06:58 PM EDT
K Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.40 | 57.40 | 56.62 | 56.68 | -0.70 | -1.22% | 3,688,348 |
| Mar 27, 2025 | 57.46 | 57.64 | 57.24 | 57.38 | -0.13 | -0.23% | 3,692,243 |
| Mar 26, 2025 | 57.66 | 57.76 | 57.34 | 57.51 | -0.14 | -0.24% | 3,521,107 |
| Mar 25, 2025 | 57.86 | 57.88 | 57.44 | 57.65 | -0.14 | -0.24% | 3,866,400 |
| Mar 24, 2025 | 57.50 | 57.83 | 57.45 | 57.79 | 0.68 | 1.19% | 3,273,800 |
| Mar 21, 2025 | 57.00 | 57.18 | 56.72 | 57.11 | -0.16 | -0.28% | 3,023,900 |
| Mar 20, 2025 | 57.13 | 57.55 | 57.03 | 57.27 | -0.12 | -0.21% | 3,209,800 |
| Mar 19, 2025 | 57.13 | 57.63 | 56.99 | 57.39 | 0.29 | 0.51% | 3,958,300 |
| Mar 18, 2025 | 57.42 | 57.42 | 56.88 | 57.10 | -0.36 | -0.63% | 3,315,600 |
| Mar 17, 2025 | 56.95 | 57.64 | 56.93 | 57.46 | 0.50 | 0.88% | 4,088,630 |
| Mar 14, 2025 | 56.50 | 57.01 | 56.31 | 56.96 | 0.79 | 1.41% | 3,415,800 |
| Mar 13, 2025 | 56.63 | 56.71 | 55.97 | 56.17 | -0.52 | -0.92% | 4,135,309 |
| Mar 12, 2025 | 57.04 | 57.09 | 56.27 | 56.69 | -0.06 | -0.11% | 4,401,241 |
| Mar 11, 2025 | 57.31 | 57.35 | 56.44 | 56.75 | -0.64 | -1.12% | 5,371,848 |
| Mar 10, 2025 | 57.65 | 57.96 | 56.95 | 57.39 | -0.81 | -1.39% | 7,865,200 |
| Mar 7, 2025 | 57.79 | 58.31 | 57.48 | 58.20 | 0.34 | 0.59% | 4,748,200 |
| Mar 6, 2025 | 58.02 | 58.28 | 57.58 | 57.86 | -0.64 | -1.09% | 5,140,529 |
| Mar 5, 2025 | 58.00 | 58.68 | 57.77 | 58.50 | 0.53 | 0.91% | 5,587,600 |
| Mar 4, 2025 | 58.45 | 58.67 | 57.82 | 57.97 | -0.72 | -1.23% | 5,678,640 |
| Mar 3, 2025 | 59.28 | 59.36 | 58.36 | 58.69 | -0.72 | -1.21% | 5,650,606 |
| Feb 28, 2025 | 58.89 | 59.45 | 58.50 | 59.41 | 0.72 | 1.23% | 4,180,109 |
| Feb 27, 2025 | 59.23 | 59.43 | 58.66 | 58.69 | -0.40 | -0.68% | 4,380,800 |
| Feb 26, 2025 | 59.45 | 59.52 | 58.93 | 59.09 | -0.15 | -0.25% | 4,041,300 |
| Feb 25, 2025 | 59.17 | 59.37 | 58.88 | 59.24 | 0.14 | 0.24% | 6,524,800 |
| Feb 24, 2025 | 59.31 | 59.41 | 59.04 | 59.10 | -0.03 | -0.05% | 7,947,309 |
| Feb 21, 2025 | 59.70 | 59.71 | 59.03 | 59.13 | -0.58 | -0.97% | 3,780,500 |
| Feb 20, 2025 | 59.65 | 59.73 | 59.41 | 59.71 | 0.00 | 0.00% | 3,368,900 |
| Feb 19, 2025 | 59.40 | 59.71 | 59.31 | 59.71 | 0.36 | 0.61% | 3,060,736 |
| Feb 18, 2025 | 59.22 | 59.35 | 59.03 | 59.35 | 0.18 | 0.30% | 4,056,000 |
| Feb 14, 2025 | 59.33 | 59.37 | 59.15 | 59.17 | -0.11 | -0.19% | 3,153,319 |
| Feb 13, 2025 | 59.13 | 59.30 | 58.96 | 59.28 | 0.24 | 0.41% | 3,579,900 |
| Feb 12, 2025 | 58.89 | 59.09 | 58.76 | 59.04 | -0.16 | -0.27% | 3,831,300 |
| Feb 11, 2025 | 59.02 | 59.20 | 58.89 | 59.20 | 0.11 | 0.19% | 3,655,100 |
| Feb 10, 2025 | 58.97 | 59.09 | 58.81 | 59.09 | 0.30 | 0.51% | 3,219,048 |
| Feb 7, 2025 | 59.05 | 59.15 | 58.71 | 58.79 | -0.25 | -0.42% | 4,162,917 |
| Feb 6, 2025 | 59.03 | 59.12 | 58.83 | 59.04 | 0.10 | 0.17% | 3,337,600 |
| Feb 5, 2025 | 58.71 | 58.94 | 58.53 | 58.94 | 0.32 | 0.55% | 4,346,730 |
| Feb 4, 2025 | 58.61 | 58.68 | 58.45 | 58.62 | 0.06 | 0.10% | 4,054,223 |
| Feb 3, 2025 | 58.07 | 58.73 | 57.97 | 58.56 | -0.41 | -0.70% | 5,064,730 |
| Jan 31, 2025 | 59.23 | 59.29 | 58.92 | 58.97 | -0.16 | -0.27% | 3,787,710 |
| Jan 30, 2025 | 59.01 | 59.19 | 58.87 | 59.13 | 0.19 | 0.32% | 3,373,031 |
| Jan 29, 2025 | 59.00 | 59.09 | 58.84 | 58.94 | -0.04 | -0.07% | 3,954,100 |
| Jan 28, 2025 | 59.35 | 59.35 | 58.96 | 58.98 | -0.31 | -0.52% | 4,396,849 |
| Jan 27, 2025 | 58.70 | 59.30 | 58.22 | 59.29 | 0.19 | 0.32% | 4,970,833 |
| Jan 24, 2025 | 59.11 | 59.15 | 58.97 | 59.10 | -0.04 | -0.07% | 3,398,300 |
| Jan 23, 2025 | 58.90 | 59.14 | 58.81 | 59.14 | 0.27 | 0.46% | 3,279,100 |
| Jan 22, 2025 | 59.09 | 59.19 | 58.83 | 58.87 | -0.08 | -0.14% | 5,405,517 |
| Jan 21, 2025 | 58.69 | 58.96 | 58.69 | 58.95 | 0.45 | 0.77% | 4,218,513 |
| Jan 17, 2025 | 58.57 | 58.64 | 58.46 | 58.50 | 0.25 | 0.43% | 3,851,000 |
| Jan 16, 2025 | 58.07 | 58.37 | 57.92 | 58.25 | 0.25 | 0.43% | 4,379,130 |