Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JEPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.25 | 0.03 | 0.18% | 16.20 | 16.25 | 16.16 | 97,541 |
| Jun 13 2024 | 16.22 | 0.03 | 0.19% | 16.18 | 16.245 | 16.15 | 96,004 |
| Jun 12 2024 | 16.19 | 0.11 | 0.68% | 16.16 | 16.19 | 16.16 | 176,381 |
| Jun 11 2024 | 16.08 | 0.06 | 0.37% | 16.01 | 16.08 | 15.97 | 157,975 |
| Jun 10 2024 | 16.02 | 0.03 | 0.19% | 15.97 | 16.06 | 15.97 | 167,420 |
| Jun 07 2024 | 15.99 | -0.01 | -0.06% | 15.99 | 16.04 | 15.94 | 211,888 |
| Jun 06 2024 | 16.00 | 0.03 | 0.19% | 15.96 | 16.00 | 15.935 | 164,364 |
| Jun 05 2024 | 15.97 | 0.05 | 0.31% | 15.93 | 15.98 | 15.92 | 166,845 |
| Jun 04 2024 | 15.92 | 0.04 | 0.25% | 15.85 | 15.92 | 15.8221 | 112,734 |
| Jun 03 2024 | 15.88 | -0.50 | -3.05% | 15.89 | 15.89 | 15.7102 | 185,802 |
| May 31 2024 | 16.38 | 0.07 | 0.43% | 16.38 | 16.38 | 16.205 | 152,078 |
| May 30 2024 | 16.31 | -0.08 | -0.49% | 16.34 | 16.38 | 16.28 | 93,350 |
| May 29 2024 | 16.39 | -0.08 | -0.49% | 16.45 | 16.45 | 16.36 | 104,088 |
| May 28 2024 | 16.47 | 0.03 | 0.18% | 16.46 | 16.47 | 16.3901 | 175,212 |
| May 24 2024 | 16.44 | 0.04 | 0.24% | 16.41 | 16.44 | 16.41 | 68,777 |
| May 23 2024 | 16.40 | -0.06 | -0.36% | 16.54 | 16.54 | 16.35 | 84,089 |
| May 22 2024 | 16.46 | -0.02 | -0.12% | 16.49 | 16.50 | 16.385 | 89,116 |
| May 21 2024 | 16.48 | 0.03 | 0.18% | 16.45 | 16.48 | 16.4201 | 62,979 |
| May 20 2024 | 16.45 | 0.02 | 0.12% | 16.46 | 16.46 | 16.42 | 127,230 |
| May 17 2024 | 16.43 | 0.07 | 0.43% | 16.42 | 16.43 | 16.35 | 67,695 |
| May 16 2024 | 16.36 | -0.03 | -0.18% | 16.40 | 16.42 | 16.36 | 79,159 |
| May 15 2024 | 16.39 | 0.09 | 0.55% | 16.33 | 16.39 | 16.33 | 120,391 |
| May 14 2024 | 16.30 | 0.07 | 0.43% | 16.23 | 16.30 | 16.23 | 104,829 |
| May 13 2024 | 16.23 | 0.02 | 0.12% | 16.22 | 16.2401 | 16.20 | 154,966 |
| May 10 2024 | 16.21 | 0.05 | 0.31% | 16.18 | 16.21 | 16.18 | 157,328 |
| May 09 2024 | 16.16 | 0.03 | 0.19% | 16.16 | 16.17 | 16.1218 | 136,526 |
| May 08 2024 | 16.13 | 0.02 | 0.12% | 16.13 | 16.13 | 16.07 | 122,574 |
| May 07 2024 | 16.11 | 0.03 | 0.19% | 16.07 | 16.11 | 16.07 | 186,746 |
| May 06 2024 | 16.08 | 0.06 | 0.37% | 16.07 | 16.08 | 16.0476 | 159,993 |
| May 03 2024 | 16.02 | 0.11 | 0.69% | 16.00 | 16.02 | 15.99 | 163,110 |
| May 02 2024 | 15.91 | 0.09 | 0.57% | 15.87 | 15.91 | 15.81 | 89,565 |
| May 01 2024 | 15.82 | -0.80 | -4.81% | 15.81 | 15.97 | 15.805 | 286,783 |
| Apr 30 2024 | 16.62 | -0.22 | -1.31% | 16.84 | 16.84 | 16.62 | 159,104 |
| Apr 29 2024 | 16.84 | 0.08 | 0.48% | 16.82 | 16.85 | 16.77 | 195,462 |
| Apr 26 2024 | 16.76 | 0.08 | 0.48% | 16.71 | 16.78 | 16.71 | 105,710 |
| Apr 25 2024 | 16.68 | -0.04 | -0.24% | 16.57 | 16.68 | 16.476 | 139,263 |
| Apr 24 2024 | 16.72 | 0.06 | 0.36% | 16.69 | 16.72 | 16.635 | 60,411 |
| Apr 23 2024 | 16.66 | 0.06 | 0.36% | 16.61 | 16.67 | 16.61 | 53,938 |
| Apr 22 2024 | 16.60 | 0.08 | 0.48% | 16.59 | 16.61 | 16.5403 | 105,394 |
| Apr 19 2024 | 16.52 | -0.09 | -0.54% | 16.57 | 16.6301 | 16.46 | 92,166 |
| Apr 18 2024 | 16.61 | -0.01 | -0.06% | 16.64 | 16.6896 | 16.60 | 75,428 |
| Apr 17 2024 | 16.62 | -0.09 | -0.54% | 16.74 | 16.7682 | 16.58 | 131,194 |
| Apr 16 2024 | 16.71 | 0.06 | 0.36% | 16.68 | 16.76 | 16.64 | 131,231 |
| Apr 15 2024 | 16.65 | -0.17 | -1.01% | 16.85 | 16.91 | 16.65 | 244,888 |
| Apr 12 2024 | 16.82 | -0.21 | -1.23% | 16.95 | 16.9799 | 16.76 | 164,627 |
| Apr 11 2024 | 17.03 | 0.08 | 0.47% | 16.95 | 17.04 | 16.90 | 106,732 |
| Apr 10 2024 | 16.95 | -0.08 | -0.47% | 16.87 | 16.985 | 16.87 | 146,339 |
| Apr 09 2024 | 17.03 | 0.05 | 0.29% | 17.03 | 17.04 | 16.885 | 143,332 |
| Apr 08 2024 | 16.98 | 0.03 | 0.18% | 16.92 | 17.02 | 16.92 | 154,887 |
| Apr 05 2024 | 16.95 | 0.12 | 0.71% | 16.86 | 16.97 | 16.86 | 192,132 |
| Apr 04 2024 | 16.83 | -0.18 | -1.06% | 17.05 | 17.08 | 16.83 | 283,688 |
| Apr 03 2024 | 17.01 | 0.01 | 0.06% | 16.96 | 17.04 | 16.95 | 157,539 |
| Apr 02 2024 | 17.00 | -0.09 | -0.53% | 17.00 | 17.00 | 16.9125 | 157,387 |
| Apr 01 2024 | 17.09 | -0.53 | -3.01% | 17.19 | 17.19 | 17.04 | 281,555 |
| Mar 28 2024 | 17.62 | 0.03 | 0.17% | 17.60 | 17.64 | 17.60 | 227,798 |
| Mar 27 2024 | 17.59 | 0.03 | 0.17% | 17.61 | 17.61 | 17.57 | 157,173 |
| Mar 26 2024 | 17.56 | -0.03 | -0.17% | 17.64 | 17.64 | 17.55 | 129,728 |
| Mar 25 2024 | 17.59 | -0.01 | -0.06% | 17.61 | 17.61 | 17.57 | 198,727 |
| Mar 22 2024 | 17.60 | -0.02 | -0.11% | 17.62 | 17.64 | 17.59 | 129,303 |
| Mar 21 2024 | 17.62 | 0.07 | 0.40% | 17.61 | 17.62 | 17.56 | 111,377 |
| Mar 20 2024 | 17.55 | 0.11 | 0.63% | 17.45 | 17.55 | 17.44 | 167,245 |
| Mar 19 2024 | 17.44 | 0.06 | 0.35% | 17.37 | 17.45 | 17.35 | 273,339 |
| Mar 18 2024 | 17.38 | 0.05 | 0.29% | 17.36 | 17.40 | 17.36 | 208,872 |
