JEPI Historical Prices
NYSEARCA: JEPIJPMorganDerivative IncomeETFUSD
56.77+0.10 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JEPI price history
The price history for JPMorgan Equity Premium Income (JEPI) on this page begins on May 18, 2020, when the stock closed at $50.09; it most recently closed at $56.77 on October 5, 2026. The highest price in this record is $63.67, reached on December 27, 2021; the latest close is 10.8% below that peak. Across the 5 complete calendar years in the table, JEPI finished higher in 3 and lower in 2. Its best year was 2021 (+13.3%) and its worst was 2022 (-13.8%).
Over roughly 6 years the share price changed +13.3%, a 2.0% compound annual price return (excluding dividends). In the last 12 months alone, JEPI has gained 0.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
JEPI returns
1 week
+1.19%
1 month
+0.41%
3 months
+0.02%
6 months
-1.34%
Year to date
-0.82%
1 year
+0.04%
3 years
+6.19%
5 years
-7.28%
JEPI price return, excluding dividends.
JEPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.77 | -0.96% |
| 2025 | 57.32 | -1.14% |
| 2024 | 57.98 | +5.46% |
| 2023 | 54.98 | +0.90% |
| 2022 | 54.49 | -13.77% |
| 2021 | 63.19 | +13.35% |
| 2020* | 55.75 | +11.29% |
JEPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.70 | 56.80 | 56.68 | 56.77 | +0.18% | |
| 56.38 | 56.70 | 56.35 | 56.67 | +0.39% | |
| 56.40 | 56.52 | 56.32 | 56.45 | -0.16% | |
| 56.37 | 56.56 | 56.35 | 56.54 | +0.44% | |
| 56.09 | 56.36 | 55.99 | 56.29 | +0.34% | |
| 56.18 | 56.24 | 55.98 | 56.10 | +0.30% | |
| 56.00 | 56.04 | 55.67 | 55.93 | -0.52% | |
| 56.60 | 56.66 | 56.21 | 56.22 | -0.48% | |
| 56.53 | 56.58 | 56.32 | 56.49 | -0.04% | |
| 56.64 | 56.68 | 56.37 | 56.51 | -0.44% | |
| 56.56 | 56.79 | 56.48 | 56.76 | +0.41% | |
| 56.44 | 56.66 | 56.39 | 56.53 | -0.09% | |
| 56.73 | 56.76 | 56.51 | 56.58 | -0.28% | |
| 56.71 | 56.83 | 56.65 | 56.74 | +0.16% | |
| 56.42 | 56.73 | 56.33 | 56.65 | +0.73% | |
| 56.27 | 56.27 | 56.03 | 56.24 | +0.02% | |
| 56.43 | 56.46 | 56.06 | 56.23 | +0.54% | |
| 56.35 | 56.36 | 55.69 | 55.93 | -0.46% | |
| 56.55 | 56.55 | 56.17 | 56.19 | -0.57% | |
| 56.48 | 56.65 | 56.36 | 56.51 | -0.25% | |
| 56.68 | 56.75 | 56.54 | 56.65 | +0.69% | |
| 56.36 | 56.47 | 56.21 | 56.26 | -0.50% | |
| 56.83 | 56.83 | 56.48 | 56.54 | -0.58% | |
| 57.05 | 57.14 | 56.85 | 56.87 | -0.61% | |
| 57.33 | 57.40 | 57.17 | 57.22 | -0.37% | |
| 57.36 | 57.44 | 57.08 | 57.43 | +0.42% | |
| 57.08 | 57.27 | 57.00 | 57.19 | +0.33% | |
| 57.09 | 57.25 | 56.92 | 57.00 | -0.87% | |
| 57.68 | 57.68 | 57.44 | 57.50 | -0.50% | |
| 57.97 | 57.98 | 57.71 | 57.79 | -0.10% | |
| 58.01 | 58.05 | 57.80 | 57.85 | -0.53% | |
| 58.16 | 58.27 | 58.08 | 58.16 | +0.03% | |
| 58.17 | 58.20 | 58.06 | 58.14 | +0.09% | |
| 57.94 | 58.10 | 57.91 | 58.09 | +0.29% | |
| 57.91 | 57.97 | 57.78 | 57.92 | +0.35% | |
| 57.78 | 57.99 | 57.67 | 57.72 | -0.41% | |
| 57.93 | 58.16 | 57.91 | 57.96 | +0.22% | |
| 57.81 | 57.97 | 57.77 | 57.83 | +0.09% | |
| 57.93 | 57.96 | 57.75 | 57.78 | -0.41% | |
| 57.93 | 58.05 | 57.85 | 58.02 | +0.17% | |
| 57.90 | 57.96 | 57.81 | 57.92 | +0.14% | |
| 57.83 | 57.88 | 57.70 | 57.84 | +0.09% | |
| 57.69 | 57.83 | 57.63 | 57.79 | +0.26% | |
| 57.65 | 57.70 | 57.56 | 57.64 | +0.10% | |
| 57.63 | 57.66 | 57.44 | 57.58 | -0.02% | |
| 57.72 | 57.76 | 57.46 | 57.59 | +0.14% | |
| 57.49 | 57.53 | 57.31 | 57.51 | +0.28% | |
| 57.38 | 57.42 | 57.14 | 57.35 | 0.00% | |
| 57.37 | 57.42 | 57.23 | 57.35 | -0.14% | |
| 57.37 | 57.58 | 57.03 | 57.43 | +0.33% | |
| 57.30 | 57.30 | 56.82 | 57.24 | +0.56% | |
| 57.50 | 57.55 | 56.88 | 56.92 | -0.97% | |
| 57.33 | 57.64 | 57.32 | 57.48 | +0.68% | |
| 57.14 | 57.30 | 56.96 | 57.09 | +0.51% | |
| 56.55 | 57.01 | 56.55 | 56.80 | +0.67% | |
| 56.30 | 56.54 | 56.23 | 56.42 | -0.41% | |
| 56.69 | 56.82 | 56.56 | 56.65 | +0.05% | |
| 56.58 | 56.69 | 56.35 | 56.62 | +0.41% | |
| 56.66 | 56.78 | 56.32 | 56.39 | -0.28% | |
| 56.73 | 57.00 | 56.51 | 56.55 | -0.75% | |
| 56.61 | 56.99 | 56.58 | 56.98 | +0.64% | |
| 56.69 | 56.75 | 56.54 | 56.62 | +0.07% | |
| 56.78 | 56.86 | 56.56 | 56.58 | -0.32% | |
| 56.79 | 57.03 | 56.73 | 56.76 | 0.00% | |
| 56.70 | 56.79 | 56.51 | 56.76 | +0.23% | |
| 56.54 | 56.67 | 56.51 | 56.63 | +0.19% | |
| 56.75 | 56.76 | 56.41 | 56.52 | -0.60% | |
| 56.90 | 57.00 | 56.77 | 56.86 | +0.19% | |
| 56.75 | 56.87 | 56.51 | 56.75 | +0.07% | |
| 56.22 | 56.72 | 56.22 | 56.71 | +1.05% | |
| 56.12 | 56.39 | 55.97 | 56.12 | -0.64% | |
| 56.44 | 56.59 | 56.32 | 56.48 | +0.07% | |
| 56.38 | 56.58 | 56.30 | 56.44 | +0.50% | |
| 56.02 | 56.41 | 55.95 | 56.16 | +0.16% | |
| 56.22 | 56.54 | 56.03 | 56.07 | +0.02% | |
| 55.93 | 56.40 | 55.89 | 56.06 | +0.41% | |
| 55.91 | 56.08 | 55.66 | 55.83 | -0.43% | |
| 56.10 | 56.29 | 55.98 | 56.07 | -0.05% | |
| 56.21 | 56.35 | 56.05 | 56.10 | +0.20% | |
| 56.55 | 56.69 | 55.87 | 55.99 | -0.99% | |
| 56.36 | 56.73 | 56.36 | 56.55 | +0.32% | |
| 56.31 | 56.53 | 56.29 | 56.37 | +0.59% | |
| 55.97 | 56.11 | 55.70 | 56.04 | +0.43% | |
| 55.45 | 56.01 | 55.32 | 55.80 | +0.92% | |
| 55.72 | 55.99 | 55.25 | 55.29 | -0.91% | |
| 55.50 | 55.89 | 55.18 | 55.80 | +0.81% | |
| 55.60 | 55.73 | 55.35 | 55.35 | -0.31% | |
| 55.74 | 55.91 | 55.45 | 55.52 | -0.34% | |
| 55.71 | 55.86 | 55.57 | 55.71 | +0.54% | |
| 55.30 | 55.53 | 55.28 | 55.41 | +0.14% | |
| 55.28 | 55.42 | 55.10 | 55.33 | +0.02% | |
| 55.65 | 55.68 | 55.25 | 55.32 | -1.28% | |
| 56.15 | 56.18 | 55.96 | 56.04 | -0.28% | |
| 56.31 | 56.32 | 56.06 | 56.20 | -0.14% | |
| 56.25 | 56.47 | 56.25 | 56.28 | +0.11% | |
| 56.40 | 56.46 | 56.21 | 56.22 | -0.20% | |
| 56.26 | 56.40 | 56.17 | 56.33 | +0.45% | |
| 56.02 | 56.12 | 55.74 | 56.08 | -0.18% | |
| 56.08 | 56.22 | 55.91 | 56.18 | +0.18% | |
| 56.13 | 56.30 | 55.96 | 56.08 | -0.09% | |
| 55.85 | 56.16 | 55.75 | 56.13 | +0.43% | |
| 56.00 | 56.08 | 55.83 | 55.89 | -0.18% | |
| 56.01 | 56.06 | 55.88 | 55.99 | +0.11% | |
| 55.98 | 56.13 | 55.80 | 55.93 | -0.27% | |
| 55.89 | 56.25 | 55.77 | 56.08 | +0.41% | |
| 55.93 | 56.04 | 55.74 | 55.85 | -0.20% | |
| 56.35 | 56.38 | 55.95 | 55.96 | -0.57% | |
| 56.51 | 56.59 | 56.23 | 56.28 | -0.35% | |
| 56.55 | 56.69 | 56.44 | 56.48 | -0.04% | |
| 56.72 | 56.74 | 56.41 | 56.50 | -0.30% | |
| 56.73 | 56.93 | 56.61 | 56.67 | -0.26% | |
| 57.27 | 57.27 | 56.76 | 56.82 | -1.34% | |
| 57.10 | 57.61 | 57.09 | 57.59 | +0.82% | |
| 57.21 | 57.32 | 57.05 | 57.12 | -0.02% | |
| 57.21 | 57.34 | 57.02 | 57.13 | +0.14% | |
| 57.30 | 57.37 | 57.01 | 57.05 | -0.47% | |
| 57.55 | 57.55 | 57.26 | 57.32 | -0.47% | |
| 57.37 | 57.61 | 57.35 | 57.59 | +0.51% | |
| 57.65 | 57.71 | 57.23 | 57.30 | -0.35% | |
| 57.79 | 57.81 | 57.47 | 57.50 | -0.45% | |
| 57.82 | 57.92 | 57.69 | 57.76 | -0.05% | |
| 57.69 | 57.84 | 57.61 | 57.79 | +0.35% | |
| 57.65 | 57.74 | 57.53 | 57.59 | -0.03% | |
| 57.91 | 57.91 | 57.50 | 57.61 | -0.40% | |
| 57.88 | 57.93 | 57.73 | 57.84 | -0.03% | |
| 57.45 | 57.86 | 57.45 | 57.86 | +0.56% | |
| 57.86 | 57.86 | 57.48 | 57.54 | -0.45% | |
| 57.59 | 57.93 | 57.47 | 57.80 | +0.33% | |
| 57.36 | 57.62 | 57.29 | 57.61 | +1.93% | |
| 56.60 | 56.61 | 56.23 | 56.52 | -0.32% | |
| 56.48 | 56.72 | 56.36 | 56.70 | +0.44% | |
| 55.99 | 56.63 | 55.89 | 56.45 | +0.07% | |
| 56.41 | 56.63 | 56.29 | 56.41 | -0.48% | |
| 56.15 | 56.78 | 55.92 | 56.68 | +1.85% | |
| 55.97 | 56.06 | 55.47 | 55.65 | +0.18% | |
| 56.09 | 56.09 | 55.45 | 55.55 | -1.14% | |
| 56.48 | 56.82 | 56.15 | 56.19 | -0.95% | |
| 56.93 | 57.07 | 56.49 | 56.73 | +0.30% | |
| 56.28 | 56.83 | 56.17 | 56.56 | -0.04% | |
| 56.77 | 57.13 | 56.54 | 56.58 | +0.87% | |
| 56.63 | 56.69 | 55.84 | 56.09 | -1.04% | |
| 56.53 | 56.91 | 56.35 | 56.68 | -0.16% | |
| 57.47 | 57.51 | 56.74 | 56.77 | -1.61% | |
| 57.91 | 58.09 | 57.67 | 57.70 | +0.19% | |
| 57.50 | 57.81 | 57.48 | 57.59 | +0.88% | |
| 57.41 | 57.68 | 57.03 | 57.09 | -0.16% | |
| 57.57 | 57.72 | 57.15 | 57.18 | -1.35% | |
| 58.21 | 58.23 | 57.75 | 57.96 | -0.40% | |
| 58.38 | 58.72 | 58.07 | 58.19 | -0.33% | |
| 57.62 | 58.49 | 57.26 | 58.38 | +0.50% | |
| 58.12 | 58.25 | 57.69 | 58.09 | -0.90% | |
| 58.85 | 58.95 | 58.24 | 58.62 | -0.78% | |
| 58.97 | 59.19 | 58.70 | 59.08 | +0.42% | |
| 58.67 | 59.04 | 58.12 | 58.83 | -0.93% | |
| 59.14 | 59.58 | 59.03 | 59.38 | -0.84% | |
| 59.29 | 59.90 | 59.29 | 59.88 | +0.49% | |
| 59.59 | 59.68 | 59.27 | 59.59 | +0.13% | |
| 59.58 | 59.61 | 59.31 | 59.51 | +0.10% | |
| 59.15 | 59.50 | 59.08 | 59.45 | +0.51% | |
| 59.36 | 59.55 | 58.97 | 59.15 | -0.57% | |
| 59.19 | 59.58 | 59.10 | 59.49 | +0.39% | |
| 59.24 | 59.30 | 59.03 | 59.26 | -0.12% | |
| 59.40 | 59.46 | 59.17 | 59.33 | +0.22% | |
| 59.24 | 59.47 | 58.87 | 59.20 | -0.19% | |
| 59.05 | 59.60 | 58.98 | 59.31 | +0.51% | |
| 59.47 | 59.72 | 58.98 | 59.01 | -0.44% | |
| 59.39 | 59.40 | 59.05 | 59.27 | +0.10% | |
| 59.13 | 59.40 | 59.11 | 59.21 | +0.25% | |
| 59.04 | 59.11 | 58.85 | 59.06 | -0.08% | |
| 58.50 | 59.17 | 58.50 | 59.11 | +1.49% | |
| 58.45 | 58.58 | 58.17 | 58.24 | -0.58% | |
| 58.40 | 58.70 | 58.33 | 58.58 | +0.55% | |
| 58.35 | 58.51 | 57.96 | 58.26 | -0.27% | |
| 58.17 | 58.49 | 58.08 | 58.42 | -0.24% | |
| 58.48 | 58.60 | 58.16 | 58.56 | +0.02% | |
| 58.56 | 58.63 | 58.21 | 58.55 | +0.22% | |
| 58.51 | 58.60 | 58.35 | 58.42 | -0.29% | |
| 58.61 | 58.63 | 58.44 | 58.59 | -0.03% | |
| 58.44 | 58.68 | 58.43 | 58.61 | +0.39% | |
| 58.30 | 58.39 | 58.21 | 58.38 | +0.07% | |
| 58.39 | 58.51 | 58.23 | 58.34 | +0.26% | |
| 57.78 | 58.32 | 57.70 | 58.19 | +0.99% | |
| 57.89 | 58.03 | 57.54 | 57.62 | -1.35% | |
| 58.45 | 58.50 | 58.29 | 58.41 | -0.03% | |
| 58.46 | 58.55 | 58.35 | 58.43 | +0.15% | |
| 58.16 | 58.36 | 58.07 | 58.34 | +0.15% | |
| 58.28 | 58.32 | 58.10 | 58.25 | -0.09% | |
| 58.14 | 58.31 | 58.05 | 58.30 | +0.09% | |
| 58.10 | 58.32 | 58.10 | 58.25 | +0.36% | |
| 57.71 | 58.10 | 57.62 | 58.04 | +0.48% | |
| 58.00 | 58.12 | 57.72 | 57.76 | -0.33% | |
| 57.46 | 58.02 | 57.40 | 57.95 | +0.84% | |
| 57.33 | 57.57 | 57.27 | 57.47 | +0.26% | |
| 57.38 | 57.38 | 57.04 | 57.32 | +0.14% | |
| 57.57 | 57.57 | 57.22 | 57.24 | -1.28% | |
| 58.01 | 58.04 | 57.91 | 57.98 | 0.00% | |
| 58.00 | 58.06 | 57.91 | 57.98 | -0.07% | |
| 58.00 | 58.02 | 57.88 | 58.02 | +0.09% | |
| 57.85 | 58.01 | 57.83 | 57.97 | +0.26% | |
| 57.75 | 57.83 | 57.72 | 57.82 | +0.10% | |
| 57.66 | 57.80 | 57.57 | 57.76 | +0.38% | |
| 57.42 | 57.69 | 57.40 | 57.54 | +0.23% | |
| 57.47 | 57.70 | 57.30 | 57.41 | +0.30% | |
| 57.56 | 57.66 | 57.21 | 57.24 | -0.49% | |
| 57.77 | 57.79 | 57.35 | 57.52 | -0.43% | |
| 57.89 | 57.90 | 57.58 | 57.77 | +0.07% | |
| 57.85 | 57.97 | 57.58 | 57.73 | -0.10% | |
| 57.38 | 57.80 | 57.38 | 57.79 | +0.66% | |
| 57.06 | 57.51 | 57.03 | 57.41 | +0.68% | |
| 57.21 | 57.29 | 57.02 | 57.02 | -0.26% | |
| 57.47 | 57.48 | 57.11 | 57.17 | -0.45% | |
| 57.49 | 57.59 | 57.39 | 57.43 | -0.05% | |
| 57.52 | 57.54 | 57.32 | 57.46 | -0.03% | |
| 57.22 | 57.50 | 57.18 | 57.48 | +0.56% | |
| 57.30 | 57.30 | 57.04 | 57.16 | -0.09% | |
| 57.33 | 57.48 | 57.17 | 57.21 | -1.21% | |
| 57.76 | 57.93 | 57.68 | 57.91 | +0.42% | |
| 57.53 | 57.81 | 57.51 | 57.67 | +0.40% | |
| 56.88 | 57.52 | 56.88 | 57.44 | +1.06% | |
| 56.81 | 56.98 | 56.55 | 56.84 | +0.44% | |
| 56.09 | 56.88 | 56.04 | 56.59 | +1.32% | |
| 56.78 | 56.99 | 55.81 | 55.85 | -0.83% | |
| 56.36 | 56.57 | 56.10 | 56.32 | +0.05% | |
| 56.25 | 56.60 | 56.04 | 56.29 | -0.18% | |
| 56.75 | 56.85 | 56.21 | 56.39 | -0.62% | |
| 56.65 | 56.93 | 56.48 | 56.74 | -0.21% | |
| 57.20 | 57.31 | 56.80 | 56.86 | -0.73% | |
| 57.12 | 57.36 | 57.12 | 57.28 | +0.30% | |
| 56.74 | 57.14 | 56.73 | 57.11 | +0.69% | |
| 56.60 | 56.80 | 56.42 | 56.72 | +0.48% | |
| 56.16 | 56.45 | 55.95 | 56.45 | +0.36% | |
| 56.43 | 56.47 | 56.13 | 56.25 | -0.39% | |
| 56.34 | 56.62 | 56.30 | 56.47 | +0.14% | |
| 56.23 | 56.47 | 56.19 | 56.39 | 0.00% | |
| 56.53 | 56.62 | 56.06 | 56.39 | -0.86% | |
| 56.83 | 56.96 | 56.71 | 56.88 | -0.05% | |
| 56.65 | 57.18 | 56.65 | 56.91 | +0.02% | |
| 57.16 | 57.17 | 56.79 | 56.90 | -0.58% | |
| 57.66 | 57.66 | 57.23 | 57.23 | -0.64% | |
| 57.67 | 57.68 | 57.52 | 57.60 | +0.24% | |
| 57.67 | 57.71 | 57.46 | 57.46 | 0.00% | |
| 57.31 | 57.53 | 57.22 | 57.46 | +0.30% | |
| 57.46 | 57.58 | 57.21 | 57.29 | -0.40% | |
| 57.22 | 57.58 | 57.22 | 57.52 | +0.61% | |
| 56.97 | 57.23 | 56.95 | 57.17 | +0.55% | |
| 56.58 | 56.90 | 56.48 | 56.86 | +0.62% | |
| 56.97 | 56.99 | 56.29 | 56.51 | -0.63% | |
| 56.94 | 57.21 | 56.52 | 56.87 | -0.02% | |
| 56.26 | 57.03 | 56.19 | 56.88 | +0.58% | |
| 56.28 | 56.68 | 56.24 | 56.55 | +0.98% | |
| 56.82 | 56.93 | 55.98 | 56.00 | -1.32% | |
| 56.92 | 56.99 | 56.71 | 56.75 | — |