(JEPQ)
50.03
0.10 (0.20%)
At close: Apr 15, 2025, 3:59 PM
49.21
-1.64%
Pre-market: Apr 16, 2025, 04:02 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 50.06 | 50.06 | 50.39 | 50.39 | 49.86 | 49.86 | 50.02 | 50.02 | 0.18% | 5,520,156 |
| Apr 14, 2025 | 50.58 | 50.58 | 50.60 | 50.60 | 49.45 | 49.45 | 49.93 | 49.93 | 0.79% | 6,402,506 |
| Apr 11, 2025 | 48.74 | 48.74 | 49.65 | 49.65 | 48.34 | 48.34 | 49.54 | 49.54 | 1.39% | 7,327,634 |
| Apr 10, 2025 | 49.55 | 49.55 | 49.69 | 49.69 | 47.44 | 47.44 | 48.86 | 48.86 | -3.61% | 14,714,930 |
| Apr 9, 2025 | 45.86 | 45.86 | 50.86 | 50.86 | 45.67 | 45.67 | 50.69 | 50.69 | 10.48% | 16,189,344 |
| Apr 8, 2025 | 48.04 | 48.04 | 48.66 | 48.66 | 45.15 | 45.15 | 45.88 | 45.88 | -1.78% | 14,939,722 |
| Apr 7, 2025 | 44.89 | 44.89 | 48.58 | 48.58 | 44.31 | 44.31 | 46.71 | 46.71 | 0.24% | 19,670,100 |
| Apr 4, 2025 | 48.00 | 48.00 | 48.30 | 48.30 | 46.53 | 46.53 | 46.60 | 46.60 | -5.57% | 22,360,000 |
| Apr 3, 2025 | 50.13 | 50.13 | 50.33 | 50.33 | 49.29 | 49.29 | 49.35 | 49.35 | -4.89% | 15,606,200 |
| Apr 2, 2025 | 51.00 | 51.00 | 52.23 | 52.23 | 50.95 | 50.95 | 51.89 | 51.89 | 0.54% | 5,950,700 |
| Apr 1, 2025 | 51.11 | 51.11 | 51.68 | 51.68 | 50.79 | 50.79 | 51.61 | 51.61 | -0.33% | 5,752,900 |
| Mar 31, 2025 | 51.08 | 50.55 | 51.88 | 51.34 | 50.57 | 50.04 | 51.78 | 51.24 | -0.06% | 8,193,500 |
| Mar 28, 2025 | 52.80 | 52.25 | 52.86 | 52.31 | 51.70 | 51.16 | 51.81 | 51.27 | -2.21% | 7,299,327 |
| Mar 27, 2025 | 53.06 | 52.51 | 53.40 | 52.85 | 52.83 | 52.28 | 52.98 | 52.43 | -0.45% | 4,384,136 |
| Mar 26, 2025 | 53.97 | 53.40 | 53.97 | 53.40 | 53.05 | 52.49 | 53.22 | 52.66 | -1.46% | 4,857,616 |
| Mar 25, 2025 | 53.90 | 53.34 | 54.14 | 53.58 | 53.76 | 53.20 | 54.01 | 53.45 | 0.47% | 4,930,207 |
| Mar 24, 2025 | 53.53 | 52.97 | 53.83 | 53.27 | 53.43 | 52.87 | 53.76 | 53.20 | 1.82% | 5,405,900 |
| Mar 21, 2025 | 52.18 | 51.64 | 52.85 | 52.30 | 52.05 | 51.51 | 52.80 | 52.25 | 0.28% | 4,556,500 |
| Mar 20, 2025 | 52.45 | 51.90 | 53.14 | 52.58 | 52.34 | 51.79 | 52.65 | 52.10 | -0.17% | 4,387,126 |
| Mar 19, 2025 | 52.37 | 51.82 | 53.16 | 52.61 | 52.16 | 51.62 | 52.74 | 52.19 | 1.13% | 5,126,900 |
| Mar 18, 2025 | 52.62 | 52.08 | 52.63 | 52.09 | 51.91 | 51.37 | 52.15 | 51.61 | -1.38% | 5,245,900 |
| Mar 17, 2025 | 52.67 | 52.12 | 53.21 | 52.66 | 52.45 | 51.90 | 52.88 | 52.33 | 0.51% | 5,144,300 |
| Mar 14, 2025 | 52.04 | 51.50 | 52.70 | 52.15 | 51.96 | 51.42 | 52.61 | 52.06 | 2.25% | 5,297,147 |
| Mar 13, 2025 | 52.25 | 51.70 | 52.28 | 51.73 | 51.29 | 50.75 | 51.45 | 50.91 | -1.72% | 6,146,503 |
| Mar 12, 2025 | 52.57 | 52.02 | 52.72 | 52.17 | 51.80 | 51.26 | 52.35 | 51.80 | 1.10% | 5,241,846 |
| Mar 11, 2025 | 51.85 | 51.31 | 52.47 | 51.92 | 51.26 | 50.73 | 51.78 | 51.24 | -0.25% | 6,905,600 |
| Mar 10, 2025 | 52.95 | 52.40 | 52.95 | 52.40 | 51.40 | 50.87 | 51.91 | 51.37 | -3.44% | 11,139,000 |
| Mar 7, 2025 | 53.34 | 52.78 | 53.91 | 53.35 | 52.62 | 52.07 | 53.76 | 53.20 | 0.67% | 6,584,747 |
| Mar 6, 2025 | 54.02 | 53.45 | 54.44 | 53.87 | 53.19 | 52.63 | 53.40 | 52.84 | -2.61% | 7,323,535 |
| Mar 5, 2025 | 54.25 | 53.69 | 54.97 | 54.40 | 53.75 | 53.19 | 54.83 | 54.26 | 1.24% | 7,918,133 |
| Mar 4, 2025 | 54.00 | 53.43 | 54.99 | 54.41 | 53.34 | 52.78 | 54.16 | 53.59 | -0.40% | 9,877,806 |
| Mar 3, 2025 | 55.94 | 55.35 | 55.99 | 55.40 | 54.00 | 53.43 | 54.38 | 53.81 | -2.86% | 9,146,010 |
| Feb 28, 2025 | 55.19 | 54.14 | 56.04 | 54.98 | 54.79 | 53.75 | 55.98 | 54.92 | 1.54% | 7,271,700 |
| Feb 27, 2025 | 56.95 | 55.87 | 57.00 | 55.91 | 55.11 | 54.06 | 55.13 | 54.08 | -2.51% | 8,444,000 |
| Feb 26, 2025 | 56.65 | 55.58 | 57.04 | 55.96 | 56.24 | 55.18 | 56.55 | 55.48 | 0.28% | 5,861,530 |
| Feb 25, 2025 | 56.98 | 55.90 | 56.98 | 55.90 | 55.96 | 54.90 | 56.39 | 55.32 | -1.09% | 7,899,700 |
| Feb 24, 2025 | 57.80 | 56.71 | 57.87 | 56.77 | 56.98 | 55.90 | 57.01 | 55.93 | -0.97% | 6,231,040 |
| Feb 21, 2025 | 58.54 | 57.43 | 58.54 | 57.43 | 57.48 | 56.39 | 57.57 | 56.48 | -1.42% | 6,012,300 |
| Feb 20, 2025 | 58.51 | 57.40 | 58.52 | 57.41 | 58.06 | 56.96 | 58.40 | 57.29 | -0.19% | 3,990,000 |
| Feb 19, 2025 | 58.39 | 57.28 | 58.53 | 57.42 | 58.25 | 57.14 | 58.51 | 57.40 | 0.22% | 4,575,400 |
| Feb 18, 2025 | 58.47 | 57.36 | 58.47 | 57.36 | 58.20 | 57.09 | 58.38 | 57.27 | 0.19% | 4,250,700 |
| Feb 14, 2025 | 58.15 | 57.04 | 58.30 | 57.19 | 58.09 | 56.98 | 58.27 | 57.16 | 0.28% | 3,647,400 |
| Feb 13, 2025 | 57.80 | 56.71 | 58.13 | 57.03 | 57.70 | 56.61 | 58.11 | 57.01 | 0.82% | 4,682,000 |
| Feb 12, 2025 | 57.26 | 56.18 | 57.70 | 56.61 | 57.17 | 56.09 | 57.64 | 56.55 | 0.00% | 4,528,821 |
| Feb 11, 2025 | 57.53 | 56.44 | 57.75 | 56.66 | 57.46 | 56.37 | 57.64 | 56.55 | -0.12% | 4,644,426 |
| Feb 10, 2025 | 57.55 | 56.46 | 57.75 | 56.66 | 57.51 | 56.42 | 57.71 | 56.62 | 0.94% | 4,122,638 |
| Feb 7, 2025 | 57.67 | 56.57 | 57.81 | 56.71 | 57.11 | 56.02 | 57.17 | 56.08 | -0.73% | 4,717,600 |
| Feb 6, 2025 | 57.43 | 56.34 | 57.61 | 56.52 | 57.33 | 56.24 | 57.59 | 56.50 | 0.40% | 3,780,947 |
| Feb 5, 2025 | 57.04 | 55.96 | 57.36 | 56.27 | 56.88 | 55.80 | 57.36 | 56.27 | 0.40% | 4,129,323 |
| Feb 4, 2025 | 56.71 | 55.64 | 57.17 | 56.09 | 56.61 | 55.54 | 57.13 | 56.05 | 0.90% | 4,178,705 |