XNAS
Datos históricos de JPMorgan Nasdaq Equity Premium Income ETF
JPMorgan Nasdaq Equity Premium Income ETF · JEPQ
$61.10
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:33 UTC
- Variación en el periodo
- +8.45%
- Máximo
- US$61.72
- 22 de junio de 2026
- Mínimo
- US$53.51
- 30 de marzo de 2026
- Volumen medio diario
- 6.34 M
Del 10 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 | 61.12 | 61.15 | 60.97 | 61.09 | +0.26% | 3.66 M |
| 8 oct 2026 | 61.13 | 61.26 | 60.72 | 60.93 | −0.55% | 5.77 M |
| 7 oct 2026 | 61.08 | 61.28 | 61.01 | 61.27 | +0.03% | 6.36 M |
| 6 oct 2026 | 61.27 | 61.30 | 61.19 | 61.25 | +0.10% | 6.39 M |
| 5 oct 2026 | 61.06 | 61.22 | 61.05 | 61.19 | +0.25% | 8.2 M |
| 2 oct 2026 | 61.08 | 61.11 | 60.90 | 61.04 | +0.38% | 7.33 M |
| 1 oct 2026 | 60.80 | 60.87 | 60.47 | 60.81 | −0.73% | 5.8 M |
| 30 sep 2026 | 61.30 | 61.44 | 61.25 | 61.26 | +0.13% | 8.31 M |
| 29 sep 2026 | 61.27 | 61.31 | 61.09 | 61.18 | +0.11% | 7.09 M |
| 28 sep 2026 | 61.14 | 61.22 | 60.85 | 61.11 | −0.21% | 7.22 M |
| 25 sep 2026 | 61.21 | 61.28 | 61.07 | 61.24 | +0.21% | 6.05 M |
| 24 sep 2026 | 60.88 | 61.13 | 60.85 | 61.11 | +0.02% | 4.52 M |
| 23 sep 2026 | 61.21 | 61.21 | 60.97 | 61.10 | −0.11% | 4.74 M |
| 22 sep 2026 | 61.01 | 61.22 | 61.00 | 61.17 | +0.26% | 4.48 M |
| 21 sep 2026 | 60.62 | 61.06 | 60.62 | 61.01 | +1.28% | 8.03 M |
| 18 sep 2026 | 60.06 | 60.26 | 59.85 | 60.24 | +0.48% | 4.61 M |
| 17 sep 2026 | 59.83 | 60.00 | 59.69 | 59.95 | +1.46% | 4.34 M |
| 16 sep 2026 | 59.33 | 59.56 | 58.74 | 59.09 | +0.02% | 5.3 M |
| 15 sep 2026 | 59.39 | 59.40 | 59.00 | 59.08 | −0.45% | 4.09 M |
| 14 sep 2026 | 58.98 | 59.64 | 58.87 | 59.35 | −0.72% | 5.52 M |
| 11 sep 2026 | 59.78 | 59.93 | 59.66 | 59.78 | +0.81% | 3.91 M |
| 10 sep 2026 | 59.20 | 59.51 | 59.13 | 59.30 | −0.80% | 4.98 M |
| 9 sep 2026 | 59.75 | 59.97 | 59.60 | 59.78 | −0.12% | 4.23 M |
| 8 sep 2026 | 59.97 | 60.04 | 59.66 | 59.85 | −0.03% | 5.17 M |
| 4 sep 2026 | 59.78 | 59.99 | 59.68 | 59.87 | +0.30% | 4.92 M |
| 3 sep 2026 | 59.28 | 59.75 | 59.15 | 59.69 | +0.91% | 6.62 M |
| 2 sep 2026 | 59.02 | 59.19 | 58.85 | 59.15 | +0.25% | 6.82 M |
| 1 sep 2026 | 59.00 | 59.29 | 58.80 | 59.00 | −2.03% | 7.67 M |
| 31 ago 2026 | 60.15 | 60.25 | 60.00 | 60.22 | +0.12% | 8.1 M |
| 28 ago 2026 | 60.27 | 60.51 | 60.07 | 60.15 | −0.27% | 6.19 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.