JEPI Stock Prices

Data as of Oct 29, 2026

Last

57.93

Change

+0.48

Open

57.55

Previous

57.45

High

57.93

Low

57.51

Bid

-

Ask

-

Volume

4,758,904

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.118

Hist Vol

0.082

Opt Volume

836

Open Int

29,589

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 29, 2026	57.55	57.93	57.51	57.93	+0.48	4,758,904	836	0.118	0.082
Oct 28, 2026	57.30	57.55	57.23	57.45	+0.22	3,866,822	595	0.069	0.082
Oct 27, 2026	57.13	57.26	57.00	57.23	+0.15	3,137,714	213	0.068	0.082
Oct 26, 2026	56.97	57.23	56.96	57.08	+0.23	3,509,675	341	0.073	0.082
Oct 23, 2026	57.00	57.07	56.76	56.85	-0.44	3,950,236	476	0.098	0.082
Oct 22, 2026	57.12	57.31	56.97	57.29	-0.06	4,327,873	385	0.078	0.082
Oct 21, 2026	57.33	57.41	57.20	57.35	-0.01	3,045,877	384	0.064	0.082
Oct 20, 2026	57.20	57.51	57.14	57.36	+0.30	3,752,866	656	0.074	0.082
Oct 19, 2026	57.11	57.20	57.03	57.06	+0.02	4,227,063	1,669	0.071	0.082
Oct 16, 2026	57.26	57.46	56.89	57.04	-0.12	5,347,947	3,241	0.106	0.082
Oct 15, 2026	57.00	57.22	56.99	57.16	+0.29	4,575,021	1,014	0.065	0.083
Oct 14, 2026	56.85	56.91	56.70	56.87	-0.06	4,542,079	545	0.094	0.082
Oct 13, 2026	57.00	57.02	56.79	56.93	-0.03	3,623,496	754	0.081	0.083
Oct 12, 2026	56.79	57.00	56.78	56.96	+0.19	3,719,575	2,512	0.079	0.083
Oct 9, 2026	56.70	56.80	56.68	56.77	+0.10	3,335,705	2,631	0.075	0.084
Oct 8, 2026	56.38	56.70	56.35	56.67	+0.22	3,814,319	3,094	0.086	0.084
Oct 7, 2026	56.40	56.52	56.32	56.45	-0.09	4,267,198	846	0.075	0.084
Oct 6, 2026	56.37	56.56	56.35	56.54	+0.25	6,130,229	2,199	0.084	0.084
Oct 5, 2026	56.09	56.36	55.99	56.29	+0.19	5,135,356	967	0.089	0.084
Oct 2, 2026	56.18	56.24	55.98	56.10	+0.00	4,896,108	846	0.078	0.084
Oct 1, 2026	56.00	56.04	55.67	55.93	-0.29	4,649,031	1,577	0.095	0.084
Sep 30, 2026	56.60	56.66	56.21	56.22	-0.27	4,261,295	849	0.076	0.084
Sep 29, 2026	56.53	56.58	56.32	56.49	-0.02	4,403,831	829	0.081	0.084
Sep 28, 2026	56.64	56.68	56.37	56.51	-0.25	3,965,663	535	0.085	0.084
Sep 25, 2026	56.56	56.79	56.48	56.76	+0.23	3,373,902	581	0.064	0.084
Sep 24, 2026	56.44	56.66	56.39	56.53	-0.05	3,134,683	733	0.077	0.084
Sep 23, 2026	56.73	56.76	56.51	56.58	-0.16	3,522,784	439	0.097	0.084
Sep 22, 2026	56.71	56.83	56.65	56.74	+0.09	3,903,245	696	0.070	0.084
Sep 21, 2026	56.42	56.73	56.33	56.65	+0.41	3,961,156	1,463	0.061	0.084
Sep 18, 2026	56.27	56.27	56.03	56.24	+0.01	3,273,569	558	0.079	0.084
Sep 17, 2026	56.43	56.46	56.06	56.23	+0.30	3,636,706	894	0.079	0.084
Sep 16, 2026	56.35	56.36	55.69	55.93	-0.26	4,472,114	1,034	0.086	0.084
Sep 15, 2026	56.55	56.55	56.17	56.19	-0.32	4,583,444	759	0.098	0.083
Sep 14, 2026	56.48	56.65	56.36	56.51	-0.13	3,461,009	644	0.088	0.083
Sep 11, 2026	56.68	56.75	56.54	56.64	+0.38	3,591,563	916	0.076	0.083
Sep 10, 2026	56.36	56.47	56.21	56.26	-0.28	4,988,862	3,195	0.095	0.083
Sep 9, 2026	56.83	56.83	56.48	56.54	-0.33	4,841,132	1,072	0.081	0.083
Sep 8, 2026	57.05	57.14	56.85	56.87	+0.00	4,759,638	1,351	0.081	0.083
Sep 4, 2026	57.33	57.40	57.17	57.22	-0.21	4,014,044	527	0.070	0.083
Sep 3, 2026	57.36	57.44	57.08	57.43	+0.24	5,009,751	614	0.077	0.083
Sep 2, 2026	57.08	57.27	57.00	57.19	+0.19	4,463,373	606	0.080	0.083
Sep 1, 2026	57.09	57.25	56.92	57.00	-0.50	4,663,047	1,665	0.083	0.083
Aug 31, 2026	57.68	57.68	57.44	57.50	-0.29	4,967,522	898	0.075	0.082
Aug 28, 2026	57.97	57.98	57.71	57.79	-0.06	4,285,262	711	0.064	0.082
Aug 27, 2026	58.01	58.05	57.80	57.85	-0.31	4,820,406	721	0.074	0.082
Aug 26, 2026	58.16	58.27	58.08	58.16	+0.02	4,026,448	455	0.088	0.082
Aug 25, 2026	58.17	58.20	58.06	58.14	+0.05	4,228,942	451	0.077	0.082
Aug 24, 2026	57.94	58.10	57.91	58.09	+0.17	4,396,445	1,504	0.070	0.082
Aug 21, 2026	57.91	57.97	57.78	57.92	+0.20	4,258,248	1,872	0.063	0.083
Aug 20, 2026	57.78	57.99	57.67	57.72	-0.24	4,253,058	565	0.087	0.083
Aug 19, 2026	57.93	58.16	57.91	57.96	+0.13	3,831,513	929	0.079	0.083
Aug 18, 2026	57.81	57.97	57.77	57.83	+0.05	4,881,412	832	0.067	0.083
Aug 17, 2026	57.93	57.96	57.75	57.78	-0.24	4,191,307	1,150	0.096	0.083
Aug 14, 2026	57.93	58.05	57.85	58.02	+0.10	3,411,353	1,074	0.067	0.082
Aug 13, 2026	57.90	57.96	57.81	57.92	+0.08	3,831,427	1,020	0.078	0.082
Aug 12, 2026	57.83	57.88	57.70	57.84	+0.05	4,048,894	2,208	0.093	0.083
Aug 11, 2026	57.69	57.83	57.63	57.79	+0.15	3,569,820	1,995	0.080	0.083
Aug 10, 2026	57.65	57.70	57.56	57.64	+0.06	4,222,602	1,875	0.083	0.083
Aug 7, 2026	57.63	57.66	57.44	57.58	-0.01	3,607,039	810	0.080	0.083
Aug 6, 2026	57.72	57.76	57.46	57.59	+0.08	5,944,024	847	0.083	0.083
Aug 5, 2026	57.49	57.53	57.31	57.51	+0.16	6,233,900	1,229	0.083	0.083
Aug 4, 2026	57.38	57.42	57.14	57.35	+0.00	6,540,128	731	0.091	0.083
Aug 3, 2026	57.37	57.42	57.23	57.35	-0.08	4,881,416	1,665	0.091	0.084
Jul 31, 2026	57.37	57.58	57.03	57.43	+0.19	4,140,574	1,941	0.127	0.085
Jul 30, 2026	57.30	57.30	56.82	57.24	+0.32	4,189,620	789	0.076	0.085
Jul 29, 2026	57.50	57.55	56.88	56.92	-0.56	4,461,059	773	0.101	0.086

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.