JPMorgan Equity Premium Income ETF (JEPI)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 abr 2022 - 02 abr 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 54.32 | 54.61 | 54.31 | 54.60 | 54.60 | 6,173,500 |
| 30 mar 2023 | 54.21 | 54.24 | 54.01 | 54.21 | 54.21 | 4,289,800 |
| 29 mar 2023 | 53.89 | 54.00 | 53.82 | 54.00 | 54.00 | 3,969,200 |
| 28 mar 2023 | 53.49 | 53.64 | 53.38 | 53.55 | 53.55 | 3,916,300 |
| 27 mar 2023 | 53.52 | 53.65 | 53.40 | 53.50 | 53.50 | 3,910,900 |
| 24 mar 2023 | 52.81 | 53.28 | 52.51 | 53.26 | 53.26 | 5,247,800 |
| 23 mar 2023 | 53.00 | 53.41 | 52.58 | 52.86 | 52.86 | 7,166,900 |
| 22 mar 2023 | 53.40 | 53.67 | 52.72 | 52.76 | 52.76 | 3,959,900 |
| 21 mar 2023 | 53.41 | 53.44 | 53.09 | 53.40 | 53.40 | 3,745,400 |
| 20 mar 2023 | 52.63 | 53.09 | 52.63 | 53.01 | 53.01 | 3,814,700 |
| 17 mar 2023 | 52.99 | 53.00 | 52.38 | 52.53 | 52.53 | 3,657,200 |
| 16 mar 2023 | 52.30 | 53.12 | 52.22 | 53.12 | 53.12 | 4,580,800 |
| 15 mar 2023 | 52.21 | 52.54 | 51.94 | 52.51 | 52.51 | 5,393,100 |
| 14 mar 2023 | 52.70 | 53.00 | 52.28 | 52.83 | 52.83 | 4,611,600 |
| 13 mar 2023 | 51.87 | 52.77 | 51.79 | 52.20 | 52.20 | 5,874,500 |
| 10 mar 2023 | 52.84 | 52.94 | 52.02 | 52.13 | 52.13 | 6,133,500 |
| 09 mar 2023 | 53.61 | 53.70 | 52.69 | 52.84 | 52.84 | 5,065,500 |
| 08 mar 2023 | 53.51 | 53.60 | 53.22 | 53.50 | 53.50 | 3,948,700 |
| 07 mar 2023 | 54.16 | 54.19 | 53.39 | 53.46 | 53.46 | 6,938,300 |
| 06 mar 2023 | 54.08 | 54.31 | 54.05 | 54.11 | 54.11 | 3,774,000 |
| 03 mar 2023 | 53.75 | 54.07 | 53.55 | 54.03 | 54.03 | 4,491,300 |
| 02 mar 2023 | 53.00 | 53.68 | 52.95 | 53.57 | 53.57 | 3,454,500 |
| 01 mar 2023 | 53.31 | 53.35 | 52.96 | 53.16 | 53.16 | 4,360,300 |
| 01 mar 2023 | 0.411 Dividendo | |||||
| 28 feb 2023 | 53.99 | 54.11 | 53.79 | 53.79 | 53.38 | 5,348,000 |
| 27 feb 2023 | 54.18 | 54.42 | 53.88 | 54.00 | 53.59 | 7,071,700 |
| 24 feb 2023 | 53.85 | 53.97 | 53.52 | 53.85 | 53.44 | 4,727,800 |
| 23 feb 2023 | 54.40 | 54.42 | 53.81 | 54.26 | 53.85 | 4,055,800 |
| 22 feb 2023 | 54.32 | 54.48 | 54.01 | 54.16 | 53.75 | 4,520,800 |
| 21 feb 2023 | 54.63 | 54.70 | 54.29 | 54.31 | 53.90 | 5,479,700 |
| 17 feb 2023 | 54.68 | 54.96 | 54.60 | 54.90 | 54.48 | 3,952,100 |
| 16 feb 2023 | 54.90 | 55.04 | 54.61 | 54.80 | 54.38 | 4,742,200 |
| 15 feb 2023 | 54.93 | 55.09 | 54.85 | 55.09 | 54.67 | 4,002,700 |
| 14 feb 2023 | 55.11 | 55.17 | 54.76 | 54.95 | 54.53 | 4,925,700 |
| 13 feb 2023 | 54.86 | 55.08 | 54.84 | 55.06 | 54.64 | 3,512,000 |
| 10 feb 2023 | 54.43 | 54.80 | 54.40 | 54.77 | 54.35 | 4,380,900 |
| 09 feb 2023 | 54.80 | 54.83 | 54.41 | 54.43 | 54.01 | 3,725,100 |
| 08 feb 2023 | 54.75 | 54.76 | 54.58 | 54.62 | 54.20 | 4,377,900 |
| 07 feb 2023 | 54.77 | 54.86 | 54.51 | 54.81 | 54.39 | 4,355,500 |
| 06 feb 2023 | 54.61 | 54.83 | 54.61 | 54.79 | 54.37 | 4,600,800 |
| 03 feb 2023 | 54.80 | 54.95 | 54.53 | 54.69 | 54.27 | 8,327,900 |
| 02 feb 2023 | 55.03 | 55.06 | 54.70 | 54.94 | 54.52 | 9,691,300 |
| 01 feb 2023 | 55.00 | 55.18 | 54.76 | 55.04 | 54.62 | 6,340,400 |
| 01 feb 2023 | 0.444 Dividendo | |||||
| 31 ene 2023 | 55.11 | 55.47 | 55.05 | 55.47 | 54.61 | 7,037,000 |
| 30 ene 2023 | 54.99 | 55.26 | 54.98 | 55.02 | 54.16 | 5,568,200 |
| 27 ene 2023 | 55.12 | 55.18 | 54.95 | 55.02 | 54.16 | 5,570,500 |
| 26 ene 2023 | 55.24 | 55.25 | 55.03 | 55.19 | 54.33 | 9,693,800 |
| 25 ene 2023 | 55.05 | 55.20 | 54.76 | 55.16 | 54.30 | 5,590,100 |
| 24 ene 2023 | 55.08 | 55.23 | 54.86 | 55.19 | 54.33 | 5,721,300 |
| 23 ene 2023 | 55.30 | 55.30 | 54.96 | 55.12 | 54.26 | 6,425,100 |
| 20 ene 2023 | 54.72 | 55.07 | 54.50 | 55.01 | 54.15 | 4,096,400 |
| 19 ene 2023 | 54.79 | 54.86 | 54.60 | 54.63 | 53.78 | 4,390,900 |
| 18 ene 2023 | 55.69 | 55.70 | 54.85 | 54.93 | 54.07 | 5,801,900 |
| 17 ene 2023 | 55.71 | 55.89 | 55.55 | 55.56 | 54.69 | 4,028,700 |
| 13 ene 2023 | 55.38 | 55.76 | 55.38 | 55.70 | 54.83 | 3,628,300 |
| 12 ene 2023 | 55.55 | 55.70 | 55.31 | 55.56 | 54.69 | 5,013,000 |
| 11 ene 2023 | 55.22 | 55.50 | 55.22 | 55.50 | 54.64 | 4,556,400 |
| 10 ene 2023 | 55.02 | 55.19 | 54.87 | 55.19 | 54.33 | 4,676,100 |
| 09 ene 2023 | 55.33 | 55.54 | 54.97 | 55.02 | 54.16 | 6,390,600 |
| 06 ene 2023 | 54.54 | 55.28 | 54.36 | 55.18 | 54.32 | 4,908,700 |
| 05 ene 2023 | 54.58 | 54.58 | 54.08 | 54.18 | 53.34 | 3,480,000 |
| 04 ene 2023 | 54.61 | 54.93 | 54.42 | 54.74 | 53.89 | 3,526,900 |
| 03 ene 2023 | 54.72 | 54.76 | 54.04 | 54.47 | 53.62 | 3,670,100 |
| 30 dic 2022 | 54.62 | 54.62 | 54.06 | 54.49 | 53.64 | 4,000,300 |
| 29 dic 2022 | 54.51 | 54.86 | 54.36 | 54.73 | 53.88 | 4,576,900 |
| 29 dic 2022 | 0.573 Dividendo | |||||
| 28 dic 2022 | 55.32 | 55.50 | 54.72 | 54.75 | 53.33 | 4,093,200 |
| 27 dic 2022 | 55.30 | 55.41 | 54.99 | 55.30 | 53.87 | 3,353,400 |
| 23 dic 2022 | 54.80 | 55.17 | 54.64 | 55.17 | 53.74 | 3,100,600 |
| 22 dic 2022 | 55.00 | 55.00 | 54.10 | 54.83 | 53.41 | 3,593,000 |
| 21 dic 2022 | 54.89 | 55.38 | 54.82 | 55.23 | 53.80 | 3,440,700 |
| 20 dic 2022 | 54.46 | 54.74 | 54.23 | 54.55 | 53.14 | 3,567,500 |
| 19 dic 2022 | 54.74 | 55.00 | 54.27 | 54.51 | 53.10 | 4,034,600 |
| 16 dic 2022 | 55.00 | 55.00 | 54.48 | 54.82 | 53.40 | 4,840,200 |
| 15 dic 2022 | 55.92 | 55.96 | 55.10 | 55.31 | 53.88 | 4,807,300 |
| 14 dic 2022 | 56.34 | 56.73 | 56.02 | 56.21 | 54.75 | 3,769,500 |
| 13 dic 2022 | 56.90 | 56.92 | 56.04 | 56.33 | 54.87 | 5,682,800 |
| 12 dic 2022 | 55.62 | 56.24 | 55.62 | 56.24 | 54.78 | 2,824,800 |
| 09 dic 2022 | 55.85 | 55.99 | 55.55 | 55.55 | 54.11 | 3,010,400 |
| 08 dic 2022 | 55.76 | 56.02 | 55.67 | 55.88 | 54.43 | 3,607,200 |
| 07 dic 2022 | 55.51 | 55.83 | 55.47 | 55.60 | 54.16 | 3,500,400 |
| 06 dic 2022 | 55.97 | 55.97 | 55.31 | 55.57 | 54.13 | 3,562,800 |
| 05 dic 2022 | 56.14 | 56.14 | 55.82 | 55.92 | 54.47 | 3,369,000 |
| 02 dic 2022 | 55.95 | 56.28 | 55.81 | 56.16 | 54.71 | 2,960,800 |
| 01 dic 2022 | 56.11 | 56.33 | 55.98 | 56.12 | 54.67 | 4,228,200 |
| 01 dic 2022 | 0.61 Dividendo | |||||
| 30 nov 2022 | 56.15 | 56.78 | 55.92 | 56.78 | 54.72 | 4,311,500 |
| 29 nov 2022 | 56.26 | 56.26 | 55.90 | 56.15 | 54.11 | 3,274,100 |
| 28 nov 2022 | 56.50 | 56.52 | 56.08 | 56.17 | 54.13 | 2,933,100 |
| 25 nov 2022 | 56.43 | 56.54 | 56.43 | 56.52 | 54.47 | 1,311,100 |
| 23 nov 2022 | 56.20 | 56.36 | 56.20 | 56.33 | 54.28 | 2,472,700 |
| 22 nov 2022 | 56.19 | 56.28 | 56.06 | 56.21 | 54.17 | 3,420,000 |
| 21 nov 2022 | 55.63 | 55.95 | 55.60 | 55.90 | 53.87 | 4,278,000 |
| 18 nov 2022 | 55.37 | 55.66 | 55.37 | 55.59 | 53.57 | 3,318,100 |
| 17 nov 2022 | 55.00 | 55.20 | 54.92 | 55.16 | 53.15 | 3,046,000 |
| 16 nov 2022 | 55.12 | 55.34 | 55.02 | 55.20 | 53.19 | 2,720,400 |
| 15 nov 2022 | 55.32 | 55.32 | 54.75 | 55.06 | 53.06 | 4,677,000 |
| 14 nov 2022 | 54.95 | 55.28 | 54.90 | 54.96 | 52.96 | 3,505,800 |
| 11 nov 2022 | 55.22 | 55.27 | 54.72 | 54.90 | 52.90 | 2,727,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
