U.S. markets closed

JPMorgan Equity Premium Income ETF (JEPI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
55.45-0.02 (-0.04%)
Al cierre: 04:00PM EDT
55.53 +0.08 (+0.14%)
Fuera de horario: 07:58PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202455.4755.6655.3055.4555.453,188,900
18 abr 202455.6855.8155.3555.4755.472,849,600
17 abr 202455.8355.8755.3155.5855.583,015,300
16 abr 202455.8055.9555.5755.7055.703,554,800
15 abr 202456.5556.6755.6055.6955.694,202,600
12 abr 202456.5856.6056.0156.2056.204,542,700
11 abr 202456.8756.9456.4356.8156.814,960,400
10 abr 202456.7756.8956.5056.6856.684,380,800
09 abr 202457.2557.3256.8057.2157.212,899,400
08 abr 202457.1457.2357.0857.2057.202,266,000
05 abr 202456.8157.2256.7357.0757.074,017,400
04 abr 202457.2657.4056.6056.6956.694,162,200
03 abr 202457.0857.2657.0357.0957.093,594,700
02 abr 202457.1457.1957.0057.1557.155,139,600
01 abr 202457.5457.6257.2357.2757.273,407,900
01 abr 20240.345 Dividendo
28 mar 202457.8057.9457.7957.8657.513,761,900
27 mar 202457.5857.7757.5157.7757.432,834,900
26 mar 202457.5257.5257.4057.4257.082,875,100
25 mar 202457.5157.5757.3757.3857.042,943,700
22 mar 202457.6857.6857.4657.4657.122,780,500
21 mar 202457.5857.6757.4857.6257.283,384,100
20 mar 202457.4057.5557.3057.5557.213,339,000
19 mar 202457.1757.4057.1457.4057.062,748,200
18 mar 202457.1357.2757.0957.1556.812,545,400
15 mar 202457.1557.2056.9356.9856.643,076,100
14 mar 202457.4757.4757.1157.3356.993,152,900
13 mar 202457.3257.4557.2657.3757.034,887,100
12 mar 202457.1457.3557.0957.2956.952,976,400
11 mar 202457.0357.1256.8357.0956.753,904,400
08 mar 202457.1657.1656.9757.1056.763,487,000
07 mar 202457.0657.1757.0557.1456.803,426,500
06 mar 202456.9057.0756.8856.9956.653,715,900
05 mar 202456.8956.9956.6356.7756.433,671,200
04 mar 202456.8156.9056.7456.8956.553,914,100
01 mar 202456.7456.8356.6256.8256.483,836,000
01 mar 20240.301 Dividendo
29 feb 202457.0557.0756.9256.9756.333,741,700
28 feb 202456.8656.9956.8356.9556.313,158,300
27 feb 202456.9756.9956.8256.9056.263,293,600
26 feb 202456.9056.9756.8256.9256.283,080,500
23 feb 202456.7656.9256.7256.8856.243,419,600
22 feb 202456.6356.8056.5456.7656.124,149,800
21 feb 202456.2656.5056.2256.5055.873,286,300
20 feb 202456.2256.3856.2056.2655.633,685,900
16 feb 202456.3256.4156.2056.2355.603,694,800
15 feb 202456.2556.3756.2156.3555.724,376,700
14 feb 202456.0356.1755.9856.1755.543,214,400
13 feb 202455.9256.0955.7055.8655.233,906,900
12 feb 202456.1956.1956.0656.1555.523,035,000
09 feb 202456.2256.2256.0856.1555.523,484,100
08 feb 202456.1356.1756.0956.1355.503,360,900
07 feb 202456.0756.2856.0656.1555.523,706,500
06 feb 202456.0856.0855.9356.0355.403,485,100
05 feb 202456.0556.0555.8355.9355.303,619,300
02 feb 202456.1656.3156.0656.1955.564,167,200
01 feb 202455.8056.2555.6856.2555.624,015,400
01 feb 20240.301 Dividendo
31 ene 202456.3356.3555.9455.9655.033,862,400
30 ene 202456.0956.2956.0056.2755.343,384,100
29 ene 202455.9456.1555.9456.1555.223,864,300
26 ene 202455.8755.9555.8555.9455.023,184,000
25 ene 202455.7855.8855.6655.8854.963,347,400
24 ene 202455.9855.9855.6155.6454.724,230,700
23 ene 202455.7055.8555.6755.8554.934,081,500
22 ene 202455.5255.6655.5055.6654.743,933,400
19 ene 202455.3155.5255.1555.4654.544,277,600
18 ene 202454.9655.2154.7955.2154.303,164,300
17 ene 202454.9255.0554.7254.9554.044,153,600
16 ene 202455.2455.3055.0155.1654.253,122,400
12 ene 202455.2355.3755.1655.3054.392,749,000
11 ene 202455.1855.2254.8655.1554.243,363,600
10 ene 202455.1055.1955.0555.1454.232,863,000
09 ene 202454.9155.0854.8555.0854.175,340,700
08 ene 202454.7855.1254.7555.1254.213,498,700
05 ene 202454.7754.9754.6254.7553.843,982,500
04 ene 202454.8555.0654.7854.7953.884,056,300
03 ene 202455.0955.1054.8154.8153.903,541,300
02 ene 202454.8855.1354.8655.1254.214,294,300
29 dic 202354.9755.0254.8854.9854.073,643,100
28 dic 202354.9355.0254.9154.9854.073,791,800
28 dic 20230.428 Dividendo
27 dic 202355.2955.3355.1855.3353.993,500,600
26 dic 202355.1555.2955.1555.2453.912,818,600
22 dic 202355.0055.1755.0055.1253.793,290,400
21 dic 202354.9755.0554.8055.0553.723,555,700
20 dic 202355.1055.1054.7854.8253.504,393,400
19 dic 202355.1255.1455.0655.1353.804,827,000
18 dic 202355.0755.1154.9955.0353.705,357,800
15 dic 202355.0155.0654.9255.0553.723,508,000
14 dic 202355.3355.3355.0355.0853.755,764,700
13 dic 202354.9855.2754.9055.2753.943,566,200
12 dic 202354.7754.9654.7554.9653.633,025,200
11 dic 202354.4854.7554.4254.7053.383,768,200
08 dic 202354.4154.4654.2754.3953.082,865,200
07 dic 202354.4454.5154.3654.4853.163,280,900
06 dic 202354.5454.5454.3754.4353.123,269,600
05 dic 202354.5254.5854.3454.3853.073,345,700
04 dic 202354.4154.6354.4154.6153.293,143,800
01 dic 202354.3854.5554.3254.5553.233,570,500
*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...