JPMorgan Nasdaq Equity Premium Income ETF (NQ: JEPQ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	51.61	51.71	51.36	51.63	3,424,807	+0.31(+0.60%)
Feb 28, 2024	51.38	51.42	51.26	51.32	2,791,924	-0.15(-0.28%)
Feb 27, 2024	51.56	51.56	51.30	51.46	2,592,080	+0.09(+0.17%)
Feb 26, 2024	51.46	51.54	51.34	51.37	2,879,890	+0.05(+0.09%)
Feb 23, 2024	51.45	51.46	51.19	51.33	2,532,393	+0.00(+0.00%)
Feb 22, 2024	51.20	51.36	51.06	51.33	3,008,428	+1.04(+2.06%)
Feb 21, 2024	50.30	50.30	49.95	50.29	3,446,878	-0.15(-0.29%)
Feb 20, 2024	50.60	50.65	50.18	50.43	2,683,837	-0.25(-0.50%)
Feb 16, 2024	51.02	51.02	50.66	50.69	2,657,426	-0.22(-0.44%)
Feb 15, 2024	50.99	50.99	50.73	50.91	2,256,754	+0.05(+0.10%)
Feb 14, 2024	50.76	50.88	50.55	50.86	2,435,552	+0.37(+0.73%)
Feb 13, 2024	50.44	50.64	50.31	50.49	2,478,366	-0.26(-0.52%)
Feb 12, 2024	50.89	50.91	50.73	50.75	2,546,738	-0.10(-0.19%)
Feb 09, 2024	50.73	50.88	50.69	50.85	2,474,971	+0.18(+0.36%)
Feb 08, 2024	50.64	50.70	50.59	50.67	2,347,203	+0.08(+0.15%)
Feb 07, 2024	50.44	50.63	50.38	50.59	2,693,052	+0.32(+0.64%)
Feb 06, 2024	50.42	50.44	50.15	50.27	2,413,122	-0.07(-0.13%)
Feb 05, 2024	50.33	50.39	50.15	50.34	2,945,452	+0.02(+0.04%)
Feb 02, 2024	50.10	50.39	50.01	50.32	3,229,488	+0.44(+0.87%)
Feb 01, 2024	49.71	49.91	49.56	49.88	2,682,271	+0.39(+0.79%)
Jan 31, 2024	49.81	49.89	49.48	49.49	3,634,467	-0.51(-1.02%)
Jan 30, 2024	50.11	50.12	49.97	50.00	3,330,336	-0.09(-0.17%)
Jan 29, 2024	49.93	50.10	49.89	50.09	2,617,266	+0.25(+0.50%)
Jan 26, 2024	49.85	49.94	49.79	49.84	2,680,020	-0.01(-0.02%)
Jan 25, 2024	49.94	49.95	49.73	49.85	2,691,338	+0.06(+0.12%)
Jan 24, 2024	49.86	49.95	49.77	49.79	3,657,871	+0.15(+0.31%)
Jan 23, 2024	49.64	49.66	49.48	49.64	2,927,697	+0.09(+0.17%)
Jan 22, 2024	49.63	49.63	49.46	49.55	2,815,205	+0.10(+0.19%)
Jan 19, 2024	49.16	49.46	49.07	49.45	4,059,006	+0.49(+1.00%)
Jan 18, 2024	48.79	49.00	48.66	48.96	3,039,998	+0.50(+1.03%)
Jan 17, 2024	48.43	48.49	48.06	48.46	2,466,393	-0.21(-0.43%)
Jan 16, 2024	48.56	48.78	48.45	48.67	2,510,815	+0.09(+0.18%)
Jan 12, 2024	48.60	48.68	48.45	48.59	1,740,781	+0.05(+0.10%)
Jan 11, 2024	48.58	48.65	48.10	48.54	3,183,842	+0.10(+0.20%)
Jan 10, 2024	48.17	48.50	48.16	48.44	2,350,381	+0.32(+0.66%)
Jan 09, 2024	47.83	48.18	47.76	48.13	2,029,363	+0.11(+0.22%)
Jan 08, 2024	47.41	48.03	47.40	48.02	2,206,046	+0.72(+1.53%)
Jan 05, 2024	47.19	47.52	47.15	47.30	2,907,500	+0.13(+0.27%)
Jan 04, 2024	47.22	47.49	47.15	47.17	2,895,512	-0.19(-0.41%)
Jan 03, 2024	47.50	47.55	47.31	47.37	2,401,995	-0.34(-0.71%)
Jan 02, 2024	47.91	47.91	47.55	47.70	3,251,106	-0.35(-0.72%)
Dec 29, 2023	48.14	48.14	47.93	48.05	2,366,197	-0.05(-0.10%)
Dec 28, 2023	48.20	48.20	48.08	48.10	2,967,550	+0.05(+0.11%)
Dec 27, 2023	48.04	48.06	47.96	48.05	2,630,419	+0.07(+0.14%)
Dec 26, 2023	47.96	48.01	47.94	47.98	2,414,355	+0.09(+0.18%)
Dec 22, 2023	47.96	47.96	47.83	47.89	2,549,227	+0.02(+0.04%)
Dec 21, 2023	47.87	47.91	47.70	47.88	2,276,244	+0.25(+0.52%)
Dec 20, 2023	47.90	47.95	47.61	47.63	3,329,957	-0.28(-0.58%)
Dec 19, 2023	47.92	47.92	47.85	47.90	2,470,184	+0.04(+0.08%)
Dec 18, 2023	47.82	47.88	47.76	47.87	2,937,212	+0.12(+0.26%)
Dec 15, 2023	47.74	47.78	47.65	47.74	2,690,878	+0.10(+0.20%)
Dec 14, 2023	47.75	47.79	47.46	47.65	3,742,648	-0.05(-0.10%)
Dec 13, 2023	47.50	47.72	47.48	47.69	2,991,467	+0.25(+0.52%)
Dec 12, 2023	47.25	47.45	47.18	47.45	2,335,716	+0.22(+0.46%)
Dec 11, 2023	47.05	47.24	46.98	47.23	2,740,823	+0.19(+0.41%)
Dec 08, 2023	46.83	47.07	46.77	47.03	2,372,385	+0.14(+0.31%)
Dec 07, 2023	46.66	46.92	46.61	46.89	2,637,862	+0.50(+1.07%)
Dec 06, 2023	46.84	46.84	46.39	46.40	2,021,187	-0.18(-0.39%)
Dec 05, 2023	46.38	46.64	46.33	46.58	1,808,402	+0.10(+0.21%)
Dec 04, 2023	46.49	46.51	46.21	46.48	2,433,018	-0.21(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.