ARCX
Datos históricos de JPMorgan Equity Premium Income ETF
JPMorgan Equity Premium Income ETF · JEPI
$56.77
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:55:25 UTC
- Variación en el periodo
- +0.39%
- Máximo
- US$59.90
- 27 de febrero de 2026
- Mínimo
- US$55.10
- 2 de junio de 2026
- Volumen medio diario
- 5.14 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.70 | 56.80 | 56.68 | 56.77 | +0.18% | 3.39 M |
| 8 oct 2026 | 56.38 | 56.70 | 56.35 | 56.67 | +0.39% | 3.84 M |
| 7 oct 2026 | 56.40 | 56.52 | 56.32 | 56.45 | −0.16% | 4.28 M |
| 6 oct 2026 | 56.37 | 56.56 | 56.35 | 56.54 | +0.44% | 6.15 M |
| 5 oct 2026 | 56.09 | 56.36 | 55.99 | 56.29 | +0.34% | 5.17 M |
| 2 oct 2026 | 56.18 | 56.24 | 55.98 | 56.10 | +0.30% | 4.91 M |
| 1 oct 2026 | 56.00 | 56.04 | 55.67 | 55.93 | −0.52% | 4.7 M |
| 30 sep 2026 | 56.60 | 56.66 | 56.21 | 56.22 | −0.48% | 4.31 M |
| 29 sep 2026 | 56.53 | 56.58 | 56.32 | 56.49 | −0.04% | 4.45 M |
| 28 sep 2026 | 56.64 | 56.68 | 56.37 | 56.51 | −0.44% | 4 M |
| 25 sep 2026 | 56.56 | 56.79 | 56.48 | 56.76 | +0.41% | 3.39 M |
| 24 sep 2026 | 56.44 | 56.66 | 56.39 | 56.53 | −0.09% | 3.18 M |
| 23 sep 2026 | 56.73 | 56.76 | 56.51 | 56.58 | −0.28% | 3.54 M |
| 22 sep 2026 | 56.71 | 56.83 | 56.65 | 56.74 | +0.16% | 3.92 M |
| 21 sep 2026 | 56.42 | 56.73 | 56.33 | 56.65 | +0.73% | 4 M |
| 18 sep 2026 | 56.27 | 56.27 | 56.03 | 56.24 | +0.02% | 3.29 M |
| 17 sep 2026 | 56.43 | 56.46 | 56.06 | 56.23 | +0.54% | 3.65 M |
| 16 sep 2026 | 56.35 | 56.36 | 55.69 | 55.93 | −0.46% | 4.51 M |
| 15 sep 2026 | 56.55 | 56.55 | 56.17 | 56.19 | −0.57% | 4.61 M |
| 14 sep 2026 | 56.48 | 56.65 | 56.36 | 56.51 | −0.25% | 3.48 M |
| 11 sep 2026 | 56.68 | 56.75 | 56.54 | 56.65 | +0.69% | 3.6 M |
| 10 sep 2026 | 56.36 | 56.47 | 56.21 | 56.26 | −0.50% | 5.02 M |
| 9 sep 2026 | 56.83 | 56.83 | 56.48 | 56.54 | −0.58% | 4.87 M |
| 8 sep 2026 | 57.05 | 57.14 | 56.85 | 56.87 | −0.61% | 4.79 M |
| 4 sep 2026 | 57.33 | 57.40 | 57.17 | 57.22 | −0.37% | 4.04 M |
| 3 sep 2026 | 57.36 | 57.44 | 57.08 | 57.43 | +0.42% | 5.11 M |
| 2 sep 2026 | 57.08 | 57.27 | 57.00 | 57.19 | +0.33% | 4.5 M |
| 1 sep 2026 | 57.09 | 57.25 | 56.92 | 57.00 | −0.87% | 4.7 M |
| 31 ago 2026 | 57.68 | 57.68 | 57.44 | 57.50 | −0.50% | 5.01 M |
| 28 ago 2026 | 57.97 | 57.98 | 57.71 | 57.79 | −0.10% | 4.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.