(JEPI)
54.50
-0.17 (-0.31%)
At close: Apr 15, 2025, 3:59 PM
54.27
-0.42%
Pre-market: Apr 16, 2025, 04:00 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 54.76 | 54.76 | 54.97 | 54.97 | 54.42 | 54.42 | 54.51 | 54.51 | -0.29% | 5,057,572 |
| Apr 14, 2025 | 54.70 | 54.70 | 54.89 | 54.89 | 54.18 | 54.18 | 54.67 | 54.67 | 1.28% | 5,232,400 |
| Apr 11, 2025 | 53.29 | 53.29 | 54.22 | 54.22 | 52.85 | 52.85 | 53.98 | 53.98 | 0.97% | 4,556,529 |
| Apr 10, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 51.98 | 51.98 | 53.46 | 53.46 | -2.45% | 6,149,900 |
| Apr 9, 2025 | 50.76 | 50.76 | 55.04 | 55.04 | 50.54 | 50.54 | 54.80 | 54.80 | 7.16% | 10,408,336 |
| Apr 8, 2025 | 53.31 | 53.31 | 53.56 | 53.56 | 50.43 | 50.43 | 51.14 | 51.14 | -1.56% | 12,095,448 |
| Apr 7, 2025 | 50.45 | 50.45 | 53.51 | 53.51 | 49.94 | 49.94 | 51.95 | 51.95 | -0.36% | 14,256,419 |
| Apr 4, 2025 | 54.12 | 54.12 | 54.33 | 54.33 | 52.10 | 52.10 | 52.14 | 52.14 | -5.56% | 15,139,222 |
| Apr 3, 2025 | 55.90 | 55.90 | 56.25 | 56.25 | 55.14 | 55.14 | 55.21 | 55.21 | -3.14% | 9,676,229 |
| Apr 2, 2025 | 56.41 | 56.41 | 57.13 | 57.13 | 56.36 | 56.36 | 57.00 | 57.00 | 0.41% | 4,390,900 |
| Apr 1, 2025 | 56.56 | 56.56 | 56.90 | 56.90 | 56.25 | 56.25 | 56.77 | 56.77 | -0.65% | 3,464,902 |
| Mar 31, 2025 | 56.32 | 55.92 | 57.32 | 56.91 | 56.18 | 55.78 | 57.14 | 56.73 | 0.81% | 3,904,344 |
| Mar 28, 2025 | 57.40 | 56.99 | 57.40 | 56.99 | 56.62 | 56.22 | 56.68 | 56.28 | -1.22% | 3,734,125 |
| Mar 27, 2025 | 57.46 | 57.05 | 57.64 | 57.23 | 57.24 | 56.83 | 57.38 | 56.97 | -0.23% | 3,692,243 |
| Mar 26, 2025 | 57.66 | 57.25 | 57.76 | 57.35 | 57.34 | 56.93 | 57.51 | 57.10 | -0.24% | 3,521,107 |
| Mar 25, 2025 | 57.86 | 57.45 | 57.88 | 57.47 | 57.44 | 57.03 | 57.65 | 57.24 | -0.24% | 3,866,400 |
| Mar 24, 2025 | 57.50 | 57.09 | 57.83 | 57.42 | 57.45 | 57.04 | 57.79 | 57.38 | 1.19% | 3,273,800 |
| Mar 21, 2025 | 57.00 | 56.59 | 57.18 | 56.77 | 56.72 | 56.31 | 57.11 | 56.70 | -0.28% | 3,023,900 |
| Mar 20, 2025 | 57.13 | 56.72 | 57.55 | 57.14 | 57.03 | 56.62 | 57.27 | 56.86 | -0.21% | 3,209,800 |
| Mar 19, 2025 | 57.13 | 56.72 | 57.63 | 57.22 | 56.99 | 56.58 | 57.39 | 56.98 | 0.51% | 3,958,300 |
| Mar 18, 2025 | 57.42 | 57.01 | 57.42 | 57.01 | 56.88 | 56.47 | 57.10 | 56.69 | -0.63% | 3,315,600 |
| Mar 17, 2025 | 56.95 | 56.54 | 57.64 | 57.23 | 56.93 | 56.52 | 57.46 | 57.05 | 0.88% | 4,088,630 |
| Mar 14, 2025 | 56.50 | 56.09 | 57.01 | 56.60 | 56.31 | 55.90 | 56.96 | 56.55 | 1.41% | 3,415,800 |
| Mar 13, 2025 | 56.63 | 56.23 | 56.71 | 56.31 | 55.97 | 55.57 | 56.17 | 55.77 | -0.92% | 4,135,309 |
| Mar 12, 2025 | 57.04 | 56.64 | 57.09 | 56.69 | 56.27 | 55.87 | 56.69 | 56.29 | -0.11% | 4,401,241 |
| Mar 11, 2025 | 57.31 | 56.90 | 57.35 | 56.94 | 56.44 | 56.03 | 56.75 | 56.34 | -1.12% | 5,371,848 |
| Mar 10, 2025 | 57.65 | 57.24 | 57.96 | 57.55 | 56.95 | 56.54 | 57.39 | 56.98 | -1.39% | 7,865,200 |
| Mar 7, 2025 | 57.79 | 57.37 | 58.31 | 57.89 | 57.48 | 57.07 | 58.20 | 57.78 | 0.59% | 4,748,200 |
| Mar 6, 2025 | 58.02 | 57.61 | 58.28 | 57.87 | 57.58 | 57.17 | 57.86 | 57.45 | -1.09% | 5,140,529 |
| Mar 5, 2025 | 58.00 | 57.58 | 58.68 | 58.26 | 57.77 | 57.36 | 58.50 | 58.08 | 0.91% | 5,587,600 |
| Mar 4, 2025 | 58.45 | 58.04 | 58.67 | 58.26 | 57.82 | 57.41 | 57.97 | 57.56 | -1.23% | 5,678,640 |
| Mar 3, 2025 | 59.28 | 58.86 | 59.36 | 58.94 | 58.36 | 57.94 | 58.69 | 58.27 | -1.21% | 5,650,606 |
| Feb 28, 2025 | 58.89 | 58.15 | 59.45 | 58.70 | 58.50 | 57.76 | 59.41 | 58.66 | 1.23% | 4,180,109 |
| Feb 27, 2025 | 59.23 | 58.48 | 59.43 | 58.68 | 58.66 | 57.92 | 58.69 | 57.95 | -0.68% | 4,380,800 |
| Feb 26, 2025 | 59.45 | 58.70 | 59.52 | 58.76 | 58.93 | 58.18 | 59.09 | 58.34 | -0.25% | 4,041,262 |
| Feb 25, 2025 | 59.17 | 58.42 | 59.37 | 58.62 | 58.88 | 58.13 | 59.24 | 58.49 | 0.24% | 6,524,800 |
| Feb 24, 2025 | 59.31 | 58.56 | 59.41 | 58.66 | 59.04 | 58.29 | 59.10 | 58.35 | -0.05% | 7,947,309 |
| Feb 21, 2025 | 59.70 | 58.94 | 59.71 | 58.95 | 59.03 | 58.28 | 59.13 | 58.38 | -0.97% | 3,780,500 |
| Feb 20, 2025 | 59.65 | 58.90 | 59.73 | 58.98 | 59.41 | 58.66 | 59.71 | 58.96 | 0.00% | 3,368,900 |
| Feb 19, 2025 | 59.40 | 58.65 | 59.71 | 58.96 | 59.31 | 58.57 | 59.71 | 58.96 | 0.61% | 3,060,736 |
| Feb 18, 2025 | 59.22 | 58.47 | 59.35 | 58.60 | 59.03 | 58.28 | 59.35 | 58.60 | 0.30% | 4,056,000 |
| Feb 14, 2025 | 59.33 | 58.58 | 59.37 | 58.62 | 59.15 | 58.40 | 59.17 | 58.42 | -0.19% | 3,153,319 |
| Feb 13, 2025 | 59.13 | 58.38 | 59.30 | 58.55 | 58.96 | 58.21 | 59.28 | 58.53 | 0.41% | 3,579,900 |
| Feb 12, 2025 | 58.89 | 58.15 | 59.09 | 58.35 | 58.76 | 58.02 | 59.04 | 58.30 | -0.27% | 3,831,300 |
| Feb 11, 2025 | 59.02 | 58.27 | 59.20 | 58.45 | 58.89 | 58.14 | 59.20 | 58.45 | 0.19% | 3,655,100 |
| Feb 10, 2025 | 58.97 | 58.22 | 59.09 | 58.34 | 58.81 | 58.06 | 59.09 | 58.34 | 0.51% | 3,219,048 |
| Feb 7, 2025 | 59.05 | 58.31 | 59.15 | 58.41 | 58.71 | 57.97 | 58.79 | 58.05 | -0.42% | 4,162,917 |
| Feb 6, 2025 | 59.03 | 58.29 | 59.12 | 58.38 | 58.83 | 58.09 | 59.04 | 58.30 | 0.17% | 3,337,600 |
| Feb 5, 2025 | 58.71 | 57.97 | 58.94 | 58.20 | 58.53 | 57.80 | 58.94 | 58.20 | 0.55% | 4,346,730 |
| Feb 4, 2025 | 58.61 | 57.87 | 58.68 | 57.94 | 58.45 | 57.71 | 58.62 | 57.88 | 0.10% | 4,054,223 |