Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,847.02 +1,596.04 (+2.45%) CMC Crypto 200
1,365.04 -8.81 (-0.64%)
JPMorgan Nasdaq Equity Premium Income ETF (JEPQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 54.14 | 54.14 | 54.02 | 54.12 | 54.12 | 1,900,909 |
| 16 May 2024 | 54.15 | 54.18 | 54.06 | 54.07 | 54.07 | 2,244,200 |
| 15 May 2024 | 53.97 | 54.11 | 53.82 | 54.09 | 54.09 | 2,591,500 |
| 14 May 2024 | 53.48 | 53.72 | 53.45 | 53.68 | 53.68 | 1,693,500 |
| 13 May 2024 | 53.63 | 53.63 | 53.41 | 53.52 | 53.52 | 1,780,200 |
| 10 May 2024 | 53.50 | 53.60 | 53.34 | 53.48 | 53.48 | 1,756,500 |
| 09 May 2024 | 53.36 | 53.40 | 53.17 | 53.37 | 53.37 | 1,997,700 |
| 08 May 2024 | 53.11 | 53.37 | 52.86 | 53.29 | 53.29 | 1,843,400 |
| 07 May 2024 | 53.24 | 53.38 | 53.19 | 53.26 | 53.26 | 2,458,600 |
| 06 May 2024 | 52.96 | 53.25 | 52.88 | 53.25 | 53.25 | 3,691,900 |
| 03 May 2024 | 52.52 | 52.79 | 52.47 | 52.75 | 52.75 | 2,877,000 |
| 02 May 2024 | 51.76 | 51.94 | 51.23 | 51.90 | 51.90 | 2,330,000 |
| 01 May 2024 | 51.50 | 52.21 | 51.19 | 51.32 | 51.32 | 3,223,600 |
| 01 May 2024 | 0.431 Dividend | |||||
| 30 Apr 2024 | 52.82 | 52.89 | 52.04 | 52.04 | 51.61 | 3,280,400 |
| 29 Apr 2024 | 52.94 | 52.98 | 52.59 | 52.88 | 52.44 | 3,800,800 |
| 26 Apr 2024 | 52.44 | 52.81 | 52.28 | 52.66 | 52.22 | 3,636,400 |
| 25 Apr 2024 | 51.46 | 52.08 | 51.21 | 51.94 | 51.51 | 2,494,700 |
| 24 Apr 2024 | 52.53 | 52.58 | 51.96 | 52.23 | 51.80 | 3,012,400 |
| 23 Apr 2024 | 51.60 | 52.21 | 51.54 | 52.10 | 51.67 | 3,126,700 |
| 22 Apr 2024 | 51.19 | 51.60 | 50.74 | 51.31 | 50.89 | 2,795,200 |
| 19 Apr 2024 | 51.76 | 51.76 | 50.65 | 50.84 | 50.42 | 6,968,000 |
| 18 Apr 2024 | 52.25 | 52.41 | 51.82 | 51.87 | 51.44 | 2,318,300 |
| 17 Apr 2024 | 52.90 | 52.92 | 52.01 | 52.11 | 51.68 | 2,425,300 |
| 16 Apr 2024 | 52.61 | 52.98 | 52.49 | 52.69 | 52.25 | 2,218,200 |
| 15 Apr 2024 | 53.65 | 53.80 | 52.00 | 52.61 | 52.17 | 5,725,900 |
| 12 Apr 2024 | 53.74 | 53.81 | 53.23 | 53.40 | 52.96 | 2,978,800 |
| 11 Apr 2024 | 53.70 | 54.17 | 53.40 | 54.11 | 53.66 | 2,043,000 |
| 10 Apr 2024 | 53.34 | 53.54 | 53.22 | 53.44 | 53.00 | 2,622,600 |
| 09 Apr 2024 | 53.89 | 53.91 | 53.28 | 53.79 | 53.34 | 2,126,000 |
| 08 Apr 2024 | 53.75 | 53.84 | 53.51 | 53.67 | 53.23 | 1,630,600 |
| 05 Apr 2024 | 53.26 | 53.84 | 53.17 | 53.59 | 53.15 | 2,211,000 |
| 04 Apr 2024 | 54.11 | 54.16 | 52.99 | 53.02 | 52.58 | 3,125,100 |
| 03 Apr 2024 | 53.38 | 53.89 | 53.35 | 53.68 | 53.24 | 3,021,400 |
| 02 Apr 2024 | 53.49 | 53.61 | 53.23 | 53.57 | 53.13 | 2,438,600 |
| 01 Apr 2024 | 54.08 | 54.10 | 53.74 | 53.93 | 53.48 | 3,211,100 |
| 01 Apr 2024 | 0.427 Dividend | |||||
| 28 Mar 2024 | 54.34 | 54.35 | 54.18 | 54.24 | 53.37 | 3,607,900 |
| 27 Mar 2024 | 54.36 | 54.39 | 54.03 | 54.29 | 53.42 | 2,870,200 |
| 26 Mar 2024 | 54.35 | 54.39 | 54.13 | 54.15 | 53.28 | 2,333,700 |
| 25 Mar 2024 | 54.23 | 54.31 | 54.07 | 54.20 | 53.33 | 2,163,900 |
| 22 Mar 2024 | 54.21 | 54.31 | 54.10 | 54.26 | 53.39 | 1,790,700 |
| 21 Mar 2024 | 54.39 | 54.47 | 54.13 | 54.17 | 53.30 | 3,054,000 |
| 20 Mar 2024 | 53.58 | 53.95 | 53.45 | 53.93 | 53.06 | 2,391,600 |
| 19 Mar 2024 | 53.22 | 53.53 | 52.96 | 53.49 | 52.63 | 2,273,100 |
| 18 Mar 2024 | 53.33 | 53.54 | 53.30 | 53.32 | 52.46 | 2,200,700 |
| 15 Mar 2024 | 53.26 | 53.26 | 52.81 | 52.91 | 52.06 | 2,212,000 |
| 14 Mar 2024 | 53.61 | 53.63 | 53.15 | 53.40 | 52.54 | 1,922,900 |
| 13 Mar 2024 | 53.65 | 53.66 | 53.36 | 53.46 | 52.60 | 1,886,000 |
| 12 Mar 2024 | 53.30 | 53.65 | 53.06 | 53.61 | 52.75 | 2,127,100 |
| 11 Mar 2024 | 53.16 | 53.20 | 52.85 | 53.05 | 52.20 | 2,538,600 |
| 08 Mar 2024 | 53.64 | 53.74 | 53.10 | 53.19 | 52.33 | 3,362,600 |
| 07 Mar 2024 | 53.24 | 53.56 | 53.21 | 53.51 | 52.65 | 2,320,800 |
| 06 Mar 2024 | 53.25 | 53.25 | 52.94 | 53.09 | 52.24 | 2,544,700 |
| 05 Mar 2024 | 53.15 | 53.15 | 52.64 | 52.81 | 51.96 | 3,619,400 |
| 04 Mar 2024 | 53.26 | 53.34 | 53.21 | 53.22 | 52.36 | 3,084,400 |
| 01 Mar 2024 | 53.03 | 53.28 | 52.97 | 53.26 | 52.40 | 3,232,500 |
| 01 Mar 2024 | 0.38 Dividend | |||||
| 29 Feb 2024 | 53.27 | 53.38 | 53.02 | 53.29 | 52.06 | 3,319,000 |
| 28 Feb 2024 | 53.04 | 53.08 | 52.91 | 52.97 | 51.75 | 2,707,200 |
| 27 Feb 2024 | 53.22 | 53.22 | 52.95 | 53.12 | 51.89 | 2,512,800 |
| 26 Feb 2024 | 53.12 | 53.20 | 53.00 | 53.03 | 51.80 | 2,795,400 |
| 23 Feb 2024 | 53.11 | 53.12 | 52.84 | 52.98 | 51.76 | 2,453,300 |
| 22 Feb 2024 | 52.85 | 53.02 | 52.71 | 52.98 | 51.76 | 2,917,600 |
| 21 Feb 2024 | 51.92 | 51.92 | 51.56 | 51.91 | 50.71 | 3,348,000 |
| 20 Feb 2024 | 52.23 | 52.28 | 51.79 | 52.06 | 50.86 | 2,612,000 |
| 16 Feb 2024 | 52.66 | 52.66 | 52.29 | 52.32 | 51.11 | 2,566,900 |
| 15 Feb 2024 | 52.63 | 52.63 | 52.36 | 52.55 | 51.34 | 2,189,800 |
| 14 Feb 2024 | 52.40 | 52.52 | 52.18 | 52.50 | 51.29 | 2,359,800 |
| 13 Feb 2024 | 52.07 | 52.27 | 51.93 | 52.12 | 50.92 | 2,403,100 |
| 12 Feb 2024 | 52.53 | 52.55 | 52.37 | 52.39 | 51.18 | 2,467,700 |
| 09 Feb 2024 | 52.37 | 52.52 | 52.32 | 52.49 | 51.28 | 2,397,100 |
| 08 Feb 2024 | 52.27 | 52.33 | 52.22 | 52.30 | 51.09 | 2,274,500 |
| 07 Feb 2024 | 52.07 | 52.26 | 52.00 | 52.22 | 51.01 | 2,610,100 |
| 06 Feb 2024 | 52.05 | 52.07 | 51.77 | 51.89 | 50.69 | 2,338,300 |
| 05 Feb 2024 | 51.95 | 52.01 | 51.77 | 51.96 | 50.76 | 2,854,200 |
| 02 Feb 2024 | 51.71 | 52.01 | 51.62 | 51.94 | 50.74 | 3,128,100 |
| 01 Feb 2024 | 51.31 | 51.52 | 51.16 | 51.49 | 50.30 | 2,599,700 |
| 01 Feb 2024 | 0.342 Dividend | |||||
| 31 Jan 2024 | 51.76 | 51.84 | 51.42 | 51.43 | 49.91 | 3,500,500 |
| 30 Jan 2024 | 52.07 | 52.08 | 51.93 | 51.96 | 50.42 | 3,211,800 |
| 29 Jan 2024 | 51.88 | 52.06 | 51.84 | 52.05 | 50.51 | 2,521,900 |
| 26 Jan 2024 | 51.80 | 51.89 | 51.74 | 51.79 | 50.26 | 2,579,100 |
| 25 Jan 2024 | 51.89 | 51.90 | 51.68 | 51.80 | 50.27 | 2,593,200 |
| 24 Jan 2024 | 51.81 | 51.91 | 51.72 | 51.74 | 50.21 | 3,522,200 |
| 23 Jan 2024 | 51.58 | 51.60 | 51.42 | 51.58 | 50.05 | 2,818,100 |
| 22 Jan 2024 | 51.57 | 51.57 | 51.40 | 51.49 | 49.97 | 2,710,800 |
| 19 Jan 2024 | 51.08 | 51.40 | 50.99 | 51.39 | 49.87 | 3,904,500 |
| 18 Jan 2024 | 50.70 | 50.92 | 50.56 | 50.88 | 49.37 | 2,927,000 |
| 17 Jan 2024 | 50.33 | 50.39 | 49.94 | 50.36 | 48.87 | 2,376,400 |
| 16 Jan 2024 | 50.46 | 50.69 | 50.35 | 50.58 | 49.08 | 2,417,600 |
| 12 Jan 2024 | 50.50 | 50.59 | 50.35 | 50.49 | 49.00 | 1,674,600 |
| 11 Jan 2024 | 50.48 | 50.55 | 49.98 | 50.44 | 48.95 | 3,065,200 |
| 10 Jan 2024 | 50.06 | 50.40 | 50.04 | 50.34 | 48.85 | 2,263,400 |
| 09 Jan 2024 | 49.70 | 50.06 | 49.63 | 50.01 | 48.53 | 1,954,900 |
| 08 Jan 2024 | 49.27 | 49.91 | 49.26 | 49.90 | 48.42 | 2,124,500 |
| 05 Jan 2024 | 49.04 | 49.38 | 49.00 | 49.15 | 47.70 | 2,796,900 |
| 04 Jan 2024 | 49.07 | 49.35 | 49.00 | 49.02 | 47.57 | 2,790,100 |
| 03 Jan 2024 | 49.36 | 49.41 | 49.16 | 49.22 | 47.76 | 2,316,600 |
| 02 Jan 2024 | 49.78 | 49.78 | 49.41 | 49.57 | 48.10 | 3,137,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.