NasdaqGM - Delayed Quote
USD
JPMorgan Nasdaq Equity Premium Yield ETF (ROCQ)
52.46
-1.73
(-3.19%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
52.96
53.04
51.94
52.46
52.46
523,800
Oct 29, 2026
54.21
54.34
53.91
54.19
54.19
294,300
Oct 28, 2026
54.46
54.67
54.25
54.66
54.66
603,000
Oct 27, 2026
53.95
54.43
53.90
54.32
54.32
259,600
Oct 26, 2026
53.43
53.94
53.36
53.72
53.72
289,100
Oct 23, 2026
53.12
53.53
53.00
53.19
53.19
232,700
Oct 22, 2026
53.95
53.98
53.06
53.29
53.29
578,200
Oct 21, 2026
54.62
54.95
54.49
54.81
54.81
606,100
Oct 20, 2026
54.15
54.71
53.93
54.35
54.35
160,000
Oct 19, 2026
54.35
54.77
54.28
54.37
54.37
224,400
Oct 16, 2026
54.95
55.07
53.61
53.84
53.84
366,600
Oct 15, 2026
54.48
55.22
54.14
55.14
55.14
360,600
Oct 14, 2026
55.93
55.93
54.94
55.11
55.11
329,000
Oct 13, 2026
55.88
56.23
55.80
56.22
56.22
227,400
Oct 12, 2026
56.41
56.41
56.20
56.30
56.30
319,800
Oct 9, 2026
56.61
56.61
56.33
56.46
56.46
150,100
Oct 8, 2026
56.69
56.84
56.01
56.24
56.24
295,800
Oct 7, 2026
56.38
56.85
56.38
56.84
56.84
500,000
Oct 6, 2026
56.75
56.94
56.73
56.77
56.77
169,700
Oct 5, 2026
56.41
56.78
56.32
56.71
56.71
490,200
Oct 2, 2026
56.50
56.59
56.22
56.38
56.38
266,400
Oct 1, 2026
0.491
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
56.22
56.23
55.82
56.16
56.16
220,600
Sep 30, 2026
56.61
56.79
56.53
56.58
56.09
232,600
Sep 29, 2026
56.68
56.70
56.27
56.41
55.92
215,100
Sep 28, 2026
56.70
56.70
56.10
56.42
55.93
229,400
Sep 25, 2026
56.93
56.93
56.73
56.85
56.36
231,000
Sep 24, 2026
56.60
56.86
56.57
56.82
56.33
451,300
Sep 23, 2026
57.08
57.08
56.66
56.78
56.29
454,600
Sep 22, 2026
56.69
57.16
56.69
57.09
56.59
219,500
Sep 21, 2026
56.46
56.84
56.35
56.77
56.28
232,400
Sep 18, 2026
55.75
56.01
55.54
55.96
55.47
250,200
Sep 17, 2026
55.45
55.64
55.31
55.58
55.10
328,100
Sep 16, 2026
54.90
55.10
54.29
54.59
54.12
532,200
Sep 15, 2026
54.95
54.95
54.51
54.55
54.08
243,100
Sep 14, 2026
54.72
55.19
54.52
54.94
54.46
390,500
Sep 11, 2026
55.43
55.64
55.32
55.47
54.99
314,300
Sep 10, 2026
55.00
55.18
54.87
55.00
54.52
403,900
Sep 9, 2026
55.47
55.59
55.32
55.45
54.97
220,000
Sep 8, 2026
55.67
55.68
55.35
55.55
55.07
270,900
Sep 4, 2026
55.43
55.62
55.28
55.46
54.98
684,200
Sep 3, 2026
54.87
55.36
54.80
55.31
54.83
379,000
Sep 2, 2026
54.49
54.77
54.38
54.75
54.27
283,000
Sep 1, 2026
0.494
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
54.50
54.83
54.28
54.45
53.98
496,100
Aug 31, 2026
55.42
55.55
55.25
55.51
54.54
542,200
Aug 28, 2026
55.56
56.02
55.38
55.49
54.52
308,300
Aug 27, 2026
55.53
55.71
55.24
55.69
54.72
336,800
Aug 26, 2026
54.98
55.19
54.90
55.07
54.11
231,800
Aug 25, 2026
55.01
55.20
54.83
55.12
54.16
169,400
Aug 24, 2026
54.96
54.97
54.45
54.72
53.76
497,300
Aug 21, 2026
55.36
55.36
54.93
55.18
54.21
167,000
Aug 20, 2026
55.16
55.31
54.90
55.04
54.08
363,900
Aug 19, 2026
55.75
55.75
55.18
55.35
54.38
349,500
Aug 18, 2026
55.90
55.90
55.45
55.54
54.57
283,300
Aug 17, 2026
56.63
56.68
56.38
56.40
55.41
184,500
Aug 14, 2026
56.50
56.63
56.35
56.45
55.46
216,900
Aug 13, 2026
56.01
56.49
56.01
56.39
55.40
191,300
Aug 12, 2026
56.05
56.05
55.86
55.91
54.93
188,600
Aug 11, 2026
55.77
55.85
55.53
55.62
54.65
259,200
Aug 10, 2026
55.73
55.82
55.58
55.65
54.68
258,200
Aug 7, 2026
55.80
55.86
55.60
55.76
54.78
277,400
Aug 6, 2026
55.45
55.78
55.34
55.71
54.74
253,500
Aug 5, 2026
55.80
55.89
55.52
55.54
54.57
126,900
Aug 4, 2026
55.18
55.81
55.02
55.67
54.70
356,000
Aug 3, 2026
0.708
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
54.09
54.89
53.93
54.78
53.82
128,600
Jul 31, 2026
55.01
55.35
54.25
54.78
53.13
377,700
Jul 30, 2026
53.89
54.61
53.75
54.47
52.83
200,200
Jul 29, 2026
53.71
53.97
52.60
52.62
51.03
236,600
Jul 28, 2026
53.72
53.87
53.03
53.70
52.08
218,700
Jul 27, 2026
54.75
55.02
53.69
54.13
52.50
207,600
Jul 24, 2026
54.80
55.00
54.18
54.35
52.71
189,800
Jul 23, 2026
55.17
55.37
54.60
54.95
53.29
534,600
Jul 22, 2026
55.64
56.03
55.59
55.78
54.10
166,000
Jul 21, 2026
55.71
56.00
55.42
55.93
54.24
148,100
Jul 20, 2026
55.34
55.55
54.91
54.91
53.25
151,100
Jul 17, 2026
54.50
55.35
54.08
54.92
53.26
244,800
Jul 16, 2026
56.11
56.16
55.26
55.55
53.87
221,700
Jul 15, 2026
56.83
56.83
55.90
56.48
54.77
114,100
Jul 14, 2026
56.53
56.66
56.03
56.53
54.82
138,200
Jul 13, 2026
56.35
56.37
55.81
55.96
54.27
202,500
Jul 10, 2026
56.36
56.88
56.29
56.79
55.08
84,600
Jul 9, 2026
56.29
56.62
56.06
56.53
54.82
84,900
Jul 8, 2026
55.30
55.81
54.98
55.81
54.12
103,400
Jul 7, 2026
55.85
55.91
55.22
55.61
53.93
112,900
Jul 6, 2026
56.14
56.49
56.03
56.30
54.60
229,400
Jul 2, 2026
56.47
56.80
55.28
55.67
53.99
153,000
Jul 1, 2026
0.523
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
56.49
57.15
56.42
56.47
54.76
206,600
Jun 30, 2026
57.00
57.75
56.96
57.66
55.41
230,900
Jun 29, 2026
56.11
56.94
55.52
56.90
54.68
242,400
Jun 26, 2026
55.74
56.32
55.50
55.89
53.71
94,600
Jun 25, 2026
57.22
57.22
55.82
56.33
54.13
88,600
Jun 24, 2026
56.37
56.69
55.61
56.00
53.82
93,200
Jun 23, 2026
56.40
56.90
56.05
56.15
53.96
362,800
Jun 22, 2026
57.99
58.17
57.53
57.75
55.50
368,700
Jun 18, 2026
57.57
57.71
57.37
57.71
55.46
77,500
Jun 17, 2026
57.29
57.35
56.67
56.67
54.46
152,600
Jun 16, 2026
57.50
57.67
57.03
57.06
54.83
101,500
Jun 15, 2026
57.26
57.55
57.23
57.51
55.27
204,700
Jun 12, 2026
55.87
56.37
55.60
56.20
54.01
151,700
Jun 11, 2026
54.80
55.91
54.49
55.88
53.70
121,000
Jun 10, 2026
55.50
56.00
54.35
54.46
52.34
108,200
Jun 9, 2026
56.40
56.55
53.85
55.38
53.22
152,000
Jun 8, 2026
55.99
56.30
55.73
55.85
53.67
90,000
Jun 5, 2026
56.99
57.01
55.11
55.25
53.10
232,600
Jun 4, 2026
57.28
57.60
57.10
57.45
55.21
168,500
Jun 3, 2026
57.81
57.81
57.44
57.55
55.31
197,800
Jun 2, 2026
57.75
57.78
57.51
57.62
55.37
297,300
Jun 1, 2026
0.497
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
57.48
57.89
57.48
57.74
55.49
202,900
May 29, 2026
58.14
58.20
57.96
58.08
55.34
379,700
May 28, 2026
58.27
58.27
57.50
57.96
55.22
277,400
May 27, 2026
57.67
57.70
57.35
57.67
54.95
375,800
May 26, 2026
57.14
57.43
57.04
57.37
54.66
312,500
May 22, 2026
56.77
56.89
56.54
56.74
54.06
207,600
May 21, 2026
56.05
56.52
55.87
56.49
53.82
183,900
May 20, 2026
55.79
56.42
55.68
56.36
53.70
147,800
May 19, 2026
55.48
55.85
55.01
55.48
52.86
126,900
May 18, 2026
56.35
56.45
55.26
55.76
53.13
338,300
May 15, 2026
56.42
56.50
56.00
56.07
53.42
221,400
May 14, 2026
56.86
57.10
56.61
56.95
54.26
159,100
May 13, 2026
56.65
56.92
56.27
56.78
54.10
174,900
May 12, 2026
56.43
56.54
55.75
56.32
53.66
208,500
May 11, 2026
56.57
56.80
56.40
56.71
54.03
435,100
May 8, 2026
55.94
56.57
55.89
56.57
53.90
367,300
May 7, 2026
55.93
56.10
55.55
55.70
53.07
244,800
May 6, 2026
55.38
55.94
55.38
55.90
53.26
297,700
May 5, 2026
54.90
55.15
54.77
55.04
52.44
244,600
May 4, 2026
54.70
54.85
54.15
54.51
51.94
241,100
May 1, 2026
0.667
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
54.76
54.76
54.36
54.57
51.99
148,800
Apr 30, 2026
54.77
54.91
54.29
54.90
51.67
69,200
Apr 29, 2026
54.26
54.52
54.20
54.42
51.22
44,600
Apr 28, 2026
54.19
54.41
53.83
54.19
51.00
102,100
Apr 27, 2026
54.49
54.67
54.31
54.67
51.46
146,400
Apr 24, 2026
54.10
54.50
54.06
54.47
51.27
86,300
Apr 23, 2026
53.90
54.13
53.17
53.60
50.45
63,000
Apr 22, 2026
53.65
53.90
53.52
53.90
50.73
82,800
Apr 21, 2026
53.58
53.59
53.15
53.21
50.08
44,300
Apr 20, 2026
53.56
53.57
53.16
53.40
50.26
66,000
Apr 17, 2026
53.55
53.73
53.31
53.59
50.44
104,000
Apr 16, 2026
53.04
53.18
52.70
53.06
49.94
103,400
Apr 15, 2026
52.41
52.89
52.33
52.88
49.77
75,300
Apr 14, 2026
51.97
52.37
51.83
52.37
49.29
115,300
Apr 13, 2026
51.21
56.60
51.08
51.61
48.58
128,400
Apr 10, 2026
51.20
51.44
51.17
51.23
48.22
16,600
Apr 9, 2026
50.77
51.14
50.66
51.14
48.13
9,300
Apr 8, 2026
50.88
50.88
50.62
50.75
47.77
18,500
Apr 7, 2026
49.46
49.80
49.25
49.74
46.82
13,800
Apr 6, 2026
49.68
50.10
49.59
49.77
46.84
47,700
Apr 2, 2026
48.82
49.49
48.66
49.49
46.58
7,300
Apr 1, 2026
49.40
49.71
49.23
49.43
46.52
28,200
Mar 31, 2026
48.02
48.89
48.02
48.89
46.02
4,800
Mar 30, 2026
48.09
48.09
47.19
47.38
44.59
9,900
Mar 26, 2026
49.30
49.34
48.52
48.52
45.67
18,200
Mar 25, 2026
49.95
49.95
49.62
49.71
46.79
12,300
Mar 24, 2026
49.49
49.73
49.32
49.42
46.51
14,700
Mar 23, 2026
49.85
50.23
49.54
49.76
46.83
30,500
Mar 20, 2026
49.90
49.90
49.08
49.10
46.21
36,600
Mar 19, 2026
49.69
49.99
49.69
49.96
47.02
5,100
