NYSEArca - Delayed Quote
USD
JPMorgan Equity Premium Income ETF (JEPI)
57.22
-0.21
(-0.37%)
At close: September 4 at 4:00:00 PM EDT
57.39
+0.17
(+0.30%)
After hours: September 4 at 7:59:44 PM EDT
Trade JEPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
57.33
57.40
57.17
57.22
57.22
4,029,400
Sep 3, 2026
57.36
57.44
57.08
57.43
57.43
5,102,300
Sep 2, 2026
57.08
57.27
57.00
57.19
57.19
4,492,400
Sep 1, 2026
0.371
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
57.09
57.24
56.92
57.00
57.00
4,688,200
Aug 31, 2026
57.68
57.68
57.44
57.50
57.13
5,006,400
Aug 28, 2026
57.97
57.98
57.71
57.79
57.42
4,295,800
Aug 27, 2026
58.01
58.05
57.80
57.85
57.48
4,851,200
Aug 26, 2026
58.16
58.27
58.08
58.16
57.78
4,074,800
Aug 25, 2026
58.17
58.20
58.06
58.14
57.76
4,245,800
Aug 24, 2026
57.94
58.10
57.91
58.09
57.72
4,409,900
Aug 21, 2026
57.91
57.97
57.78
57.92
57.55
4,267,200
Aug 20, 2026
57.78
57.99
57.67
57.72
57.35
4,287,700
Aug 19, 2026
57.93
58.15
57.91
57.96
57.59
3,888,600
Aug 18, 2026
57.81
57.97
57.77
57.83
57.46
4,848,600
Aug 17, 2026
57.92
57.96
57.75
57.78
57.41
4,207,600
Aug 14, 2026
57.93
58.05
57.85
58.02
57.65
3,422,200
Aug 13, 2026
57.90
57.96
57.81
57.92
57.55
3,849,500
Aug 12, 2026
57.83
57.88
57.70
57.84
57.47
4,089,700
Aug 11, 2026
57.69
57.83
57.63
57.79
57.42
3,579,700
Aug 10, 2026
57.65
57.69
57.56
57.64
57.27
4,254,700
Aug 7, 2026
57.63
57.66
57.44
57.58
57.21
3,625,700
Aug 6, 2026
57.72
57.76
57.46
57.59
57.22
5,984,500
Aug 5, 2026
57.49
57.53
57.31
57.51
57.14
6,290,100
Aug 4, 2026
57.38
57.42
57.14
57.35
56.98
6,569,100
Aug 3, 2026
0.367
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
57.37
57.42
57.23
57.35
56.98
4,912,500
Jul 31, 2026
57.37
57.58
57.03
57.43
56.69
4,163,100
Jul 30, 2026
57.30
57.30
56.81
57.24
56.51
4,229,900
Jul 29, 2026
57.50
57.55
56.88
56.92
56.19
4,511,000
Jul 28, 2026
57.33
57.64
57.32
57.48
56.74
4,904,700
Jul 27, 2026
57.13
57.30
56.96
57.09
56.36
5,596,600
Jul 24, 2026
56.55
57.01
56.55
56.80
56.07
4,698,500
Jul 23, 2026
56.30
56.54
56.23
56.42
55.70
6,243,700
Jul 22, 2026
56.69
56.82
56.56
56.65
55.92
3,494,700
Jul 21, 2026
56.58
56.69
56.35
56.62
55.90
3,713,500
Jul 20, 2026
56.66
56.78
56.31
56.39
55.67
4,316,200
Jul 17, 2026
56.73
57.00
56.51
56.55
55.83
5,269,400
Jul 16, 2026
56.61
56.99
56.58
56.98
56.25
4,712,300
Jul 15, 2026
56.69
56.74
56.53
56.62
55.90
4,318,200
Jul 14, 2026
56.78
56.86
56.56
56.58
55.86
4,098,100
Jul 13, 2026
56.79
57.03
56.72
56.76
56.03
4,496,400
Jul 10, 2026
56.70
56.79
56.51
56.76
56.03
3,321,600
Jul 9, 2026
56.54
56.67
56.51
56.63
55.91
3,342,300
Jul 8, 2026
56.75
56.76
56.41
56.52
55.80
4,607,900
Jul 7, 2026
56.90
57.00
56.77
56.86
56.13
5,046,500
Jul 6, 2026
56.75
56.87
56.51
56.75
56.02
6,575,200
Jul 2, 2026
56.22
56.72
56.22
56.71
55.98
4,615,400
Jul 1, 2026
0.387
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
56.12
56.38
55.97
56.12
55.40
4,339,100
Jun 30, 2026
56.44
56.59
56.32
56.48
55.37
4,939,300
Jun 29, 2026
56.38
56.58
56.30
56.44
55.34
4,882,400
Jun 26, 2026
56.02
56.41
55.95
56.16
55.06
4,815,200
Jun 25, 2026
56.22
56.54
56.03
56.07
54.97
4,410,800
Jun 24, 2026
55.93
56.40
55.88
56.06
54.96
3,541,000
Jun 23, 2026
55.91
56.08
55.66
55.83
54.74
4,019,000
Jun 22, 2026
56.10
56.29
55.98
56.07
54.97
4,800,300
Jun 18, 2026
56.21
56.35
56.05
56.10
55.00
3,982,600
Jun 17, 2026
56.55
56.69
55.87
55.99
54.89
4,151,700
Jun 16, 2026
56.36
56.73
56.36
56.55
55.44
3,824,300
Jun 15, 2026
56.31
56.53
56.29
56.37
55.27
4,986,000
Jun 12, 2026
55.97
56.11
55.69
56.04
54.94
4,118,300
Jun 11, 2026
55.45
56.01
55.31
55.80
54.71
5,498,000
Jun 10, 2026
55.72
55.99
55.25
55.29
54.21
4,643,800
Jun 9, 2026
55.50
55.89
55.17
55.80
54.71
6,323,900
Jun 8, 2026
55.60
55.73
55.35
55.35
54.27
6,091,700
Jun 5, 2026
55.74
55.91
55.44
55.52
54.43
5,780,800
Jun 4, 2026
55.71
55.86
55.57
55.71
54.62
5,659,600
Jun 3, 2026
55.30
55.53
55.28
55.41
54.33
5,991,000
Jun 2, 2026
55.28
55.42
55.10
55.33
54.25
7,067,600
Jun 1, 2026
0.389
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
55.65
55.68
55.24
55.32
54.24
7,748,600
May 29, 2026
56.15
56.18
55.96
56.04
54.56
6,469,300
May 28, 2026
56.31
56.32
56.06
56.20
54.72
5,732,000
May 27, 2026
56.25
56.47
56.25
56.28
54.80
5,335,900
May 26, 2026
56.40
56.46
56.21
56.22
54.74
5,998,700
May 22, 2026
56.26
56.40
56.17
56.33
54.84
4,164,500
May 21, 2026
56.02
56.12
55.74
56.08
54.60
4,982,200
May 20, 2026
56.08
56.22
55.90
56.18
54.70
8,007,100
May 19, 2026
56.13
56.30
55.96
56.08
54.60
5,300,200
May 18, 2026
55.85
56.16
55.75
56.13
54.65
5,539,900
May 15, 2026
56.00
56.08
55.83
55.89
54.42
4,958,200
May 14, 2026
56.01
56.06
55.88
55.99
54.51
11,621,700
May 13, 2026
55.98
56.13
55.80
55.93
54.46
5,118,300
May 12, 2026
55.89
56.25
55.77
56.08
54.60
5,811,500
May 11, 2026
55.93
56.04
55.74
55.85
54.38
7,700,600
May 8, 2026
56.35
56.38
55.95
55.96
54.48
7,172,300
May 7, 2026
56.51
56.58
56.23
56.28
54.80
6,271,400
May 6, 2026
56.55
56.69
56.44
56.48
54.99
6,851,000
May 5, 2026
56.72
56.74
56.41
56.50
55.01
7,280,900
May 4, 2026
56.73
56.93
56.61
56.67
55.18
5,995,600
May 1, 2026
0.448
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
57.27
57.27
56.76
56.82
55.32
5,639,500
Apr 30, 2026
57.10
57.61
57.09
57.59
55.64
5,353,200
Apr 29, 2026
57.21
57.32
57.04
57.12
55.18
7,745,100
Apr 28, 2026
57.21
57.34
57.01
57.13
55.19
4,961,100
Apr 27, 2026
57.30
57.37
57.01
57.05
55.11
5,821,100
Apr 24, 2026
57.55
57.55
57.26
57.32
55.37
4,838,800
Apr 23, 2026
57.37
57.61
57.35
57.59
55.64
4,899,600
Apr 22, 2026
57.65
57.71
57.23
57.30
55.35
4,974,100
Apr 21, 2026
57.79
57.81
57.47
57.50
55.55
4,919,100
Apr 20, 2026
57.82
57.92
57.69
57.76
55.80
3,902,200
Apr 17, 2026
57.69
57.84
57.61
57.79
55.83
4,727,800
Apr 16, 2026
57.65
57.74
57.53
57.59
55.64
4,545,000
Apr 15, 2026
57.91
57.91
57.50
57.61
55.65
5,116,500
Apr 14, 2026
57.88
57.93
57.72
57.84
55.88
4,505,900
Apr 13, 2026
57.45
57.86
57.45
57.86
55.90
3,883,500
Apr 10, 2026
57.86
57.86
57.48
57.54
55.59
4,115,600
Apr 9, 2026
57.59
57.93
57.47
57.80
55.84
4,036,200
Apr 8, 2026
57.36
57.62
57.28
57.61
55.65
6,154,200
Apr 7, 2026
56.60
56.61
56.22
56.52
54.60
5,286,400
Apr 6, 2026
56.48
56.72
56.36
56.70
54.78
5,816,600
Apr 2, 2026
55.99
56.63
55.89
56.45
54.53
5,043,400
Apr 1, 2026
0.421
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
56.40
56.63
56.29
56.41
54.50
5,904,100
Mar 31, 2026
56.15
56.78
55.92
56.68
54.35
5,557,100
Mar 30, 2026
55.97
56.06
55.47
55.65
53.36
4,827,800
Mar 27, 2026
56.09
56.09
55.44
55.55
53.27
5,900,600
Mar 26, 2026
56.48
56.82
56.15
56.19
53.88
4,300,500
Mar 25, 2026
56.93
57.06
56.49
56.73
54.40
4,210,200
Mar 24, 2026
56.28
56.83
56.17
56.56
54.23
5,182,000
Mar 23, 2026
56.77
57.13
56.54
56.58
54.25
7,801,500
Mar 20, 2026
56.63
56.69
55.83
56.09
53.78
5,329,800
Mar 19, 2026
56.53
56.91
56.35
56.68
54.35
6,199,300
Mar 18, 2026
57.47
57.51
56.74
56.77
54.44
6,171,900
Mar 17, 2026
57.91
58.09
57.67
57.70
55.33
5,108,400
Mar 16, 2026
57.50
57.81
57.47
57.59
55.22
4,714,600
Mar 13, 2026
57.40
57.68
57.03
57.09
54.74
5,081,000
Mar 12, 2026
57.57
57.72
57.15
57.18
54.83
7,814,700
Mar 11, 2026
58.21
58.23
57.75
57.96
55.58
7,138,600
Mar 10, 2026
58.38
58.72
58.07
58.19
55.80
5,699,400
Mar 9, 2026
57.62
58.49
57.26
58.38
55.98
7,824,200
Mar 6, 2026
58.12
58.25
57.69
58.09
55.70
6,030,300
Mar 5, 2026
58.85
58.95
58.24
58.62
56.21
7,232,800
Mar 4, 2026
58.97
59.19
58.70
59.08
56.65
6,071,300
Mar 3, 2026
58.67
59.03
58.12
58.83
56.41
7,045,300
Mar 2, 2026
0.351
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
59.14
59.58
59.03
59.38
56.94
4,873,700
Feb 27, 2026
59.29
59.90
59.29
59.88
57.08
5,019,400
Feb 26, 2026
59.59
59.67
59.26
59.59
56.80
5,137,000
Feb 25, 2026
59.58
59.60
59.31
59.51
56.73
4,503,700
Feb 24, 2026
59.15
59.50
59.08
59.45
56.67
5,437,700
Feb 23, 2026
59.36
59.55
58.97
59.15
56.39
6,493,100
Feb 20, 2026
59.19
59.58
59.10
59.49
56.71
4,613,400
Feb 19, 2026
59.24
59.30
59.03
59.26
56.49
4,678,200
Feb 18, 2026
59.40
59.46
59.17
59.33
56.56
4,274,900
Feb 17, 2026
59.24
59.47
58.87
59.20
56.43
5,306,600
Feb 13, 2026
59.05
59.60
58.98
59.31
56.54
5,642,200
Feb 12, 2026
59.47
59.72
58.98
59.01
56.25
7,075,400
Feb 11, 2026
59.39
59.40
59.05
59.27
56.50
4,714,000
Feb 10, 2026
59.13
59.40
59.11
59.21
56.44
4,957,400
Feb 9, 2026
59.04
59.11
58.85
59.06
56.30
5,075,900
Feb 6, 2026
58.50
59.17
58.50
59.11
56.35
5,977,400
Feb 5, 2026
58.45
58.58
58.17
58.24
55.52
6,391,200
Feb 4, 2026
58.40
58.70
58.33
58.58
55.84
6,867,400
Feb 3, 2026
58.35
58.51
57.96
58.26
55.54
6,102,300
Feb 2, 2026
0.344
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
58.17
58.49
58.08
58.42
55.69
5,285,500
Jan 30, 2026
58.48
58.60
58.16
58.56
55.49
6,366,400
Jan 29, 2026
58.56
58.63
58.21
58.55
55.49
5,071,400
Jan 28, 2026
58.51
58.60
58.35
58.42
55.36
4,173,900
Jan 27, 2026
58.61
58.63
58.44
58.59
55.52
4,964,500
Jan 26, 2026
58.44
58.68
58.43
58.61
55.54
4,133,700
Jan 23, 2026
58.30
58.39
58.21
58.38
55.32
4,613,500
Jan 22, 2026
58.39
58.51
58.22
58.34
55.29
4,143,000
Jan 21, 2026
57.78
58.32
57.70
58.19
55.14
6,261,900
Jan 20, 2026
57.89
58.03
57.54
57.62
54.60
7,837,600
Jan 16, 2026
58.45
58.50
58.29
58.41
55.35
4,556,300
Jan 15, 2026
58.46
58.55
58.35
58.43
55.37
5,298,700
Jan 14, 2026
58.16
58.36
58.07
58.34
55.29
5,324,000
Jan 13, 2026
58.28
58.32
58.10
58.25
55.20
4,418,600
Jan 12, 2026
58.14
58.31
58.05
58.30
55.25
4,573,800
Jan 9, 2026
58.10
58.32
58.10
58.25
55.20
4,458,800
Jan 8, 2026
57.71
58.10
57.62
58.04
55.00
5,455,800
Jan 7, 2026
58.00
58.12
57.72
57.76
54.74
8,869,500
Jan 6, 2026
57.46
58.02
57.40
57.95
54.92
6,191,600
Jan 5, 2026
57.33
57.57
57.27
57.47
54.46
7,731,400
Jan 2, 2026
57.38
57.38
57.04
57.32
54.32
7,480,500
Dec 31, 2025
0.427
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
57.57
57.57
57.22
57.24
54.24
4,299,900
Dec 30, 2025
58.01
58.04
57.91
57.98
54.54
5,111,400
Dec 29, 2025
58.00
58.06
57.91
57.98
54.54
4,659,000
Dec 26, 2025
58.00
58.02
57.88
58.02
54.58
3,634,200
Dec 24, 2025
57.85
58.01
57.83
57.97
54.53
2,459,300
Dec 23, 2025
57.75
57.83
57.72
57.82
54.39
5,049,600
Dec 22, 2025
57.66
57.80
57.57
57.76
54.33
4,767,100
Dec 19, 2025
57.42
57.69
57.40
57.54
54.13
4,107,500
Dec 18, 2025
57.47
57.70
57.30
57.41
54.00
6,623,200
Dec 17, 2025
57.56
57.66
57.21
57.24
53.84
6,223,600
Dec 16, 2025
57.77
57.79
57.35
57.52
54.11
5,487,200
Dec 15, 2025
57.89
57.90
57.58
57.77
54.34
5,137,400
Dec 12, 2025
57.85
57.97
57.58
57.73
54.31
4,776,400
Dec 11, 2025
57.38
57.80
57.38
57.79
54.36
4,011,100
Dec 10, 2025
57.06
57.51
57.03
57.41
54.00
4,421,200
Dec 9, 2025
57.21
57.29
57.02
57.02
53.64
3,592,100
Dec 8, 2025
57.47
57.48
57.11
57.17
53.78
4,184,600
Dec 5, 2025
57.49
57.59
57.39
57.43
54.02
4,209,000
Dec 4, 2025
57.52
57.54
57.31
57.46
54.05
4,235,900
Dec 3, 2025
57.22
57.50
57.18
57.48
54.07
5,444,300
Dec 2, 2025
57.30
57.30
57.03
57.16
53.77
5,470,400
Dec 1, 2025
0.371
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
57.33
57.48
57.17
57.21
53.82
4,782,800
Nov 28, 2025
57.76
57.93
57.68
57.91
54.13
2,300,600
Nov 26, 2025
57.53
57.81
57.51
57.67
53.90
3,656,500
Nov 25, 2025
56.88
57.52
56.88
57.44
53.69
5,367,300
Nov 24, 2025
56.81
56.98
56.55
56.84
53.13
4,252,000
Nov 21, 2025
56.09
56.88
56.04
56.59
52.89
7,627,900
Nov 20, 2025
56.78
56.99
55.81
55.85
52.20
7,419,600
Nov 19, 2025
56.36
56.56
56.10
56.32
52.64
3,812,000
Nov 18, 2025
56.25
56.60
56.04
56.29
52.61
4,868,400
Nov 17, 2025
56.75
56.85
56.21
56.39
52.71
5,969,400
Nov 14, 2025
56.65
56.93
56.48
56.74
53.03
4,919,100
Nov 13, 2025
57.20
57.31
56.80
56.86
53.14
4,519,500
Nov 12, 2025
57.12
57.35
57.12
57.28
53.54
4,887,200
Nov 11, 2025
56.74
57.14
56.73
57.11
53.38
4,504,300
Nov 10, 2025
56.60
56.80
56.42
56.72
53.01
5,992,000
Nov 7, 2025
56.16
56.45
55.95
56.45
52.76
7,509,200
Nov 6, 2025
56.43
56.47
56.13
56.25
52.57
5,460,200
Nov 5, 2025
56.34
56.62
56.29
56.47
52.78
5,827,100
Nov 4, 2025
56.23
56.47
56.19
56.39
52.71
5,675,900
Nov 3, 2025
0.346
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
56.53
56.62
56.06
56.39
52.71
5,685,800
Oct 31, 2025
56.83
56.96
56.71
56.88
52.84
5,991,700
Oct 30, 2025
56.65
57.18
56.65
56.91
52.87
6,341,500
Oct 29, 2025
57.16
57.17
56.78
56.90
52.86
5,921,500
Oct 28, 2025
57.66
57.66
57.22
57.23
53.16
5,247,000
Oct 27, 2025
57.67
57.68
57.52
57.60
53.51
4,517,100
Oct 24, 2025
57.67
57.71
57.46
57.46
53.38
3,744,300
Oct 23, 2025
57.31
57.53
57.22
57.46
53.38
4,205,400
Oct 22, 2025
57.46
57.58
57.21
57.29
53.22
8,908,700
Oct 21, 2025
57.22
57.58
57.22
57.52
53.43
4,784,700
Oct 20, 2025
56.97
57.23
56.95
57.17
53.11
4,256,100
Oct 17, 2025
56.58
56.90
56.48
56.86
52.82
4,752,700
Oct 16, 2025
56.97
56.99
56.29
56.51
52.50
4,905,900
Oct 15, 2025
56.94
57.21
56.52
56.87
52.83
5,075,400
Oct 14, 2025
56.26
57.03
56.19
56.88
52.84
5,940,800
Oct 13, 2025
56.28
56.67
56.24
56.55
52.53
6,160,700
Oct 10, 2025
56.82
56.93
55.98
56.00
52.02
5,921,300
Oct 9, 2025
56.92
56.99
56.71
56.75
52.72
4,309,600
Oct 8, 2025
56.88
56.98
56.79
56.91
52.87
4,877,400
Oct 7, 2025
56.93
57.04
56.83
56.87
52.83
4,288,700
Oct 6, 2025
57.00
57.01
56.86
56.97
52.92
4,608,400
Oct 3, 2025
57.00
57.14
56.85
57.03
52.98
7,367,800
Oct 2, 2025
56.80
56.91
56.72
56.85
52.81
4,296,700
Oct 1, 2025
0.361
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2025
56.70
56.87
56.67
56.85
52.81
4,425,900
Sep 30, 2025
56.93
57.10
56.92
57.10
52.71
5,437,200
Sep 29, 2025
57.07
57.07
56.87
56.96
52.58
4,924,900
Sep 26, 2025
56.79
56.97
56.75
56.94
52.56
5,354,600
Sep 25, 2025
56.86
56.86
56.52
56.65
52.29
6,363,900
Sep 24, 2025
56.89
56.92
56.83
56.88
52.51
3,910,000
Sep 23, 2025
56.85
56.94
56.76
56.84
52.47
3,889,800
Sep 22, 2025
56.78
56.90
56.78
56.82
52.45
5,198,400
Sep 19, 2025
57.06
57.06
56.81
56.86
52.49
4,690,500
Sep 18, 2025
57.00
57.03
56.88
56.93
52.55
4,440,000
Sep 17, 2025
56.79
57.10
56.72
56.92
52.54
4,153,300
Sep 16, 2025
56.83
56.90
56.73
56.77
52.40
4,092,100
Sep 15, 2025
56.91
56.98
56.79
56.82
52.45
5,118,700
Sep 12, 2025
57.18
57.22
56.89
56.90
52.52
4,073,400
Sep 11, 2025
56.95
57.26
56.94
57.25
52.85
4,532,500
Sep 10, 2025
56.97
57.03
56.81
56.90
52.52
3,707,200
Sep 9, 2025
56.81
56.82
56.66
56.75
52.39
3,330,600
Sep 8, 2025
56.79
56.82
56.56
56.81
52.44
4,158,800
Sep 5, 2025
56.88
57.03
56.57
56.78
52.41
3,783,700
