JPMorgan Equity Premium Income ETF (JEPI)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

56.96

+0.64

(+1.14%)

Al cierre: 04:00PM EDT

57.03

+0.07

(+0.12%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

27 jul 2023 - 27 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 jul 2024	56.64	57.16	56.60	56.96	56.96	2,667,500
25 jul 2024	56.41	56.98	56.30	56.32	56.32	2,913,800
24 jul 2024	56.72	56.78	56.28	56.34	56.34	2,971,100
23 jul 2024	57.12	57.13	56.86	56.91	56.91	2,957,000
22 jul 2024	56.95	57.21	56.84	57.20	57.20	3,100,700
19 jul 2024	57.05	57.10	56.71	56.77	56.77	2,599,400
18 jul 2024	57.33	57.53	56.98	57.06	57.06	3,242,300
17 jul 2024	57.14	57.50	57.12	57.33	57.33	3,124,000
16 jul 2024	56.95	57.22	56.92	57.22	57.22	2,784,800
15 jul 2024	56.92	56.98	56.77	56.86	56.86	2,578,300
12 jul 2024	56.70	57.03	56.70	56.91	56.91	3,000,100
11 jul 2024	56.25	56.69	56.24	56.64	56.64	3,134,200
10 jul 2024	56.14	56.25	56.03	56.24	56.24	2,833,200
09 jul 2024	56.28	56.28	56.06	56.13	56.13	3,166,600
08 jul 2024	56.34	56.36	56.17	56.24	56.24	2,573,900
05 jul 2024	56.20	56.38	56.07	56.38	56.38	2,848,800
03 jul 2024	56.30	56.33	56.12	56.14	56.14	2,345,800
02 jul 2024	56.10	56.24	56.05	56.20	56.20	2,785,100
01 jul 2024	56.49	56.50	56.06	56.11	56.11	3,178,100
01 jul 2024	0.33 Dividendo
28 jun 2024	56.82	56.89	56.58	56.68	56.35	2,478,100
27 jun 2024	56.75	56.80	56.62	56.74	56.41	2,572,300
26 jun 2024	56.69	56.78	56.55	56.72	56.39	2,332,600
25 jun 2024	56.95	56.95	56.65	56.75	56.42	3,121,600
24 jun 2024	56.79	57.07	56.75	56.95	56.62	2,864,600
21 jun 2024	56.58	56.70	56.52	56.70	56.37	2,139,400
20 jun 2024	56.38	56.58	56.35	56.53	56.20	3,303,600
18 jun 2024	56.32	56.41	56.27	56.37	56.04	2,642,400
17 jun 2024	56.18	56.35	56.08	56.32	55.99	2,690,900
14 jun 2024	56.22	56.25	56.04	56.20	55.87	2,732,000
13 jun 2024	56.33	56.34	56.15	56.31	55.98	2,844,900
12 jun 2024	56.65	56.66	56.31	56.41	56.08	3,485,900
11 jun 2024	56.54	56.54	56.30	56.50	56.17	2,038,700
10 jun 2024	56.50	56.63	56.38	56.63	56.30	2,174,700
07 jun 2024	56.54	56.75	56.47	56.52	56.19	2,147,400
06 jun 2024	56.50	56.64	56.46	56.58	56.25	2,510,200
05 jun 2024	56.47	56.54	56.17	56.52	56.19	3,476,100
04 jun 2024	56.17	56.39	56.11	56.33	56.00	2,720,900
03 jun 2024	56.49	56.49	55.92	56.20	55.87	3,603,500
03 jun 2024	0.36 Dividendo
31 may 2024	56.37	56.86	56.18	56.83	56.14	2,998,500
30 may 2024	56.20	56.30	56.09	56.27	55.59	2,983,200
29 may 2024	56.46	56.46	56.24	56.28	55.60	3,020,200
28 may 2024	56.91	56.91	56.50	56.59	55.90	3,404,100
24 may 2024	57.02	57.03	56.87	56.92	56.23	2,257,000
23 may 2024	57.31	57.31	56.88	56.92	56.23	3,041,100
22 may 2024	57.22	57.34	57.18	57.26	56.57	2,700,800
21 may 2024	57.30	57.31	57.16	57.22	56.53	2,332,200
20 may 2024	57.38	57.41	57.27	57.32	56.63	2,339,600
17 may 2024	57.33	57.40	57.20	57.39	56.69	2,511,200
16 may 2024	57.32	57.34	57.24	57.27	56.58	2,953,300
15 may 2024	57.19	57.26	57.14	57.25	56.56	2,993,200
14 may 2024	57.07	57.10	56.92	57.10	56.41	2,962,100
13 may 2024	57.17	57.21	57.01	57.06	56.37	2,143,000
10 may 2024	57.05	57.15	57.05	57.10	56.41	1,980,800
09 may 2024	56.77	57.03	56.76	57.03	56.34	2,664,700
08 may 2024	56.65	56.78	56.65	56.76	56.07	2,443,300
07 may 2024	56.42	56.69	56.42	56.65	55.96	2,572,500
06 may 2024	56.26	56.37	56.17	56.37	55.69	3,398,200
03 may 2024	56.06	56.11	55.82	56.06	55.38	3,612,400
02 may 2024	55.72	55.81	55.31	55.69	55.02	2,624,700
01 may 2024	55.59	56.06	55.38	55.50	54.83	3,108,500
01 may 2024	0.326 Dividendo
30 abr 2024	56.40	56.45	55.93	55.93	54.93	2,681,900
29 abr 2024	56.39	56.49	56.20	56.44	55.43	3,324,600
26 abr 2024	56.21	56.42	56.10	56.28	55.27	2,284,300
25 abr 2024	55.94	56.24	55.65	56.11	55.11	3,135,100
24 abr 2024	56.52	56.52	56.20	56.42	55.41	3,164,600
23 abr 2024	56.12	56.48	56.08	56.36	55.35	3,801,100
22 abr 2024	55.69	56.21	55.57	55.92	54.92	3,117,500
19 abr 2024	55.47	55.66	55.30	55.45	54.46	3,188,900
18 abr 2024	55.68	55.81	55.35	55.47	54.48	2,849,600
17 abr 2024	55.83	55.87	55.31	55.58	54.59	3,015,300
16 abr 2024	55.80	55.95	55.57	55.70	54.70	3,554,800
15 abr 2024	56.55	56.67	55.60	55.69	54.69	4,202,600
12 abr 2024	56.58	56.60	56.01	56.20	55.20	4,542,700
11 abr 2024	56.87	56.94	56.43	56.81	55.79	4,960,400
10 abr 2024	56.77	56.89	56.50	56.68	55.67	4,380,800
09 abr 2024	57.25	57.32	56.80	57.21	56.19	2,899,400
08 abr 2024	57.14	57.23	57.08	57.20	56.18	2,266,000
05 abr 2024	56.81	57.22	56.73	57.07	56.05	4,017,400
04 abr 2024	57.26	57.40	56.60	56.69	55.68	4,162,200
03 abr 2024	57.08	57.26	57.03	57.09	56.07	3,594,700
02 abr 2024	57.14	57.19	57.00	57.15	56.13	5,139,600
01 abr 2024	57.54	57.62	57.23	57.27	56.25	3,407,900
01 abr 2024	0.345 Dividendo
28 mar 2024	57.80	57.94	57.79	57.86	56.49	3,761,900
27 mar 2024	57.58	57.77	57.51	57.77	56.40	2,834,900
26 mar 2024	57.52	57.52	57.40	57.42	56.06	2,875,100
25 mar 2024	57.51	57.57	57.37	57.38	56.02	2,943,700
22 mar 2024	57.68	57.68	57.46	57.46	56.10	2,780,500
21 mar 2024	57.58	57.67	57.48	57.62	56.25	3,384,100
20 mar 2024	57.40	57.55	57.30	57.55	56.18	3,339,000
19 mar 2024	57.17	57.40	57.14	57.40	56.04	2,748,200
18 mar 2024	57.13	57.27	57.09	57.15	55.79	2,545,400
15 mar 2024	57.15	57.20	56.93	56.98	55.63	3,076,100
14 mar 2024	57.47	57.47	57.11	57.33	55.97	3,152,900
13 mar 2024	57.32	57.45	57.26	57.37	56.01	4,887,100
12 mar 2024	57.14	57.35	57.09	57.29	55.93	2,976,400
11 mar 2024	57.03	57.12	56.83	57.09	55.74	3,904,400
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...

S&P 5005,459.10+59.88(+1.11%)

Dow Jones40,589.34+654.27(+1.64%)

Nasdaq17,357.88+176.16(+1.03%)

Russell 20002,260.07+37.09(+1.67%)

Petróleo76.44-1.84(-2.35%)

Oro2,385.70+32.20(+1.37%)

JPMorgan Equity Premium Income ETF (JEPI)

S&P 500
5,459.10
+59.88(+1.11%)

Dow Jones
40,589.34
+654.27(+1.64%)

Nasdaq
17,357.88
+176.16(+1.03%)

Russell 2000
2,260.07
+37.09(+1.67%)

Petróleo
76.44
-1.84(-2.35%)

Oro
2,385.70
+32.20(+1.37%)