UK markets closed

Defiance S&P 500 Enhanced Options Income ETF (JEPY)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.25+0.03 (+0.18%)
At close: 04:00PM EDT
16.26 +0.01 (+0.06%)
After hours: 07:41PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202416.2016.2516.1616.2516.2597,200
13 Jun 202416.1816.2516.1516.2216.2296,300
12 Jun 202416.1616.1916.1616.1916.19176,600
11 Jun 202416.0116.0815.9716.0816.08158,000
10 Jun 202415.9716.0615.9716.0216.02167,400
07 Jun 202415.9916.0415.9415.9915.99212,600
06 Jun 202415.9616.0015.9416.0016.00171,000
05 Jun 202415.9315.9815.9215.9715.97176,700
04 Jun 202415.8515.9215.8215.9215.92115,600
03 Jun 202415.8915.8915.7115.8815.88185,700
03 Jun 20240.553 Dividend
31 May 202416.3816.3816.2016.3815.83152,100
30 May 202416.3416.3816.2816.3115.7693,300
29 May 202416.4516.4516.3616.3915.84104,200
28 May 202416.4616.4716.3916.4715.91177,300
24 May 202416.4116.4416.4116.4415.8868,800
23 May 202416.5416.5416.3516.4015.8584,500
22 May 202416.4916.5016.3916.4615.9089,100
21 May 202416.4516.4816.4216.4815.9263,900
20 May 202416.4616.4616.4216.4515.89127,200
17 May 202416.4216.4316.3516.4315.8867,900
16 May 202416.4016.4216.3616.3915.8479,300
15 May 202416.3316.3916.3316.3915.84120,700
14 May 202416.2316.3016.2316.3015.75105,100
13 May 202416.2216.2416.2016.2315.68155,100
10 May 202416.1816.2116.1816.2115.66157,300
09 May 202416.1616.1716.1216.1615.61144,800
08 May 202416.1316.1316.0716.1315.59122,600
07 May 202416.0716.1116.0716.1115.57186,700
06 May 202416.0716.0816.0516.0815.54160,700
03 May 202416.0016.0215.9916.0215.48163,700
02 May 202415.8715.9115.8115.9115.3790,200
01 May 202415.8115.9715.8115.8215.29287,300
01 May 20240.761 Dividend
30 Apr 202416.8416.8416.6216.6215.32159,100
29 Apr 202416.8216.8516.7716.8415.53195,700
26 Apr 202416.7116.7816.7116.7615.45105,700
25 Apr 202416.5716.6816.4816.6815.38142,900
24 Apr 202416.6916.7216.6416.7215.4260,700
23 Apr 202416.6116.6716.6116.6615.3653,900
22 Apr 202416.5916.6116.5416.6015.31105,400
19 Apr 202416.5716.6316.4616.5215.2391,800
18 Apr 202416.6416.6916.6016.6115.3192,500
17 Apr 202416.7416.7716.5816.6215.32131,300
16 Apr 202416.6816.7616.6416.7115.41132,500
15 Apr 202416.8516.9116.6516.6515.35245,400
12 Apr 202416.9516.9816.7616.8215.51164,600
11 Apr 202416.9517.0416.9017.0315.70106,700
10 Apr 202416.8716.9916.8716.9515.63146,100
09 Apr 202417.0317.0416.8917.0315.70143,500
08 Apr 202416.9217.0216.9216.9815.66154,800
05 Apr 202416.8616.9716.8616.9515.63192,100
04 Apr 202417.0517.0816.8316.8315.52283,900
03 Apr 202416.9617.0416.9517.0115.68157,800
02 Apr 202417.0017.0016.9117.0015.67157,400
01 Apr 202417.1917.1917.0417.0915.76282,100
01 Apr 20240.55 Dividend
28 Mar 202417.6017.6417.6017.6215.74227,800
27 Mar 202417.6117.6117.5717.5915.71159,200
26 Mar 202417.6417.6417.5517.5615.68129,700
25 Mar 202417.6117.6117.5717.5915.71199,300
22 Mar 202417.6217.6417.5917.6215.74129,300
21 Mar 202417.6117.6217.5617.6215.74111,400
20 Mar 202417.4517.5517.4417.5515.68167,200
19 Mar 202417.3717.4517.3517.4415.58274,000
18 Mar 202417.3617.4017.3617.3815.52208,900
15 Mar 202417.4117.4117.2817.3315.48167,800
14 Mar 202417.4717.4717.3317.4315.57146,100
13 Mar 202417.4517.4617.3917.4315.57149,100
12 Mar 202417.3917.4417.3617.4215.56120,000
11 Mar 202417.3017.3617.2417.3615.51222,000
08 Mar 202417.3817.4817.3117.3515.50276,200
07 Mar 202417.3517.4117.3517.3815.52319,000
06 Mar 202417.3717.3717.3017.3515.50191,000
05 Mar 202417.4117.4117.1917.2815.43262,100
04 Mar 202417.4617.5017.4117.4315.57193,000
01 Mar 202417.4217.4417.3517.4415.58240,600
01 Mar 20240.6 Dividend
29 Feb 202417.9517.9617.8917.9615.51275,000
28 Feb 202417.9117.9117.8517.9015.45197,100
27 Feb 202417.8817.9117.8317.9115.46228,600
26 Feb 202417.9317.9317.8417.8615.42305,300
23 Feb 202417.9017.9017.8517.9015.45167,800
22 Feb 202417.8817.8817.8217.8515.41178,700
21 Feb 202417.6817.7617.6317.7615.33158,400
20 Feb 202417.8017.8017.6317.7115.29223,000
16 Feb 202417.8717.8717.7317.7715.34137,200
15 Feb 202417.7417.8217.7317.8215.3991,800
14 Feb 202417.8117.8117.7117.7715.34148,700
13 Feb 202417.8317.8317.5817.7115.29288,500
12 Feb 202417.9717.9717.9017.9415.49218,200
09 Feb 202417.9217.9417.8617.9415.49136,200
08 Feb 202417.8117.8717.8117.8715.43145,000
07 Feb 202417.8617.8617.8017.8415.40191,800
06 Feb 202417.7717.7917.7117.7915.36193,000
05 Feb 202417.7517.7617.6317.7315.31289,100
02 Feb 202417.7417.7817.6817.7815.35208,700
01 Feb 202417.7017.7017.6117.6815.26270,200
01 Feb 20240.58 Dividend
31 Jan 202418.3318.3718.1518.1515.17220,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...