JPMorgan Us Equity Premium Income Active UCITS ETF (BIT:JEIE)
Italy · Delayed Price · Currency is EUR 21.71
-0.06 (-0.30%)
Last updated: Apr 2, 2026, 9:00 AM CET
BIT:JEIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.30% | - |
| Apr 1, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.28% | - |
| Mar 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.42% | - |
| Mar 30, 2026 | 21.31 | 21.31 | 21.25 | 21.41 | 21.41 | 0.09% | 3,500 |
| Mar 27, 2026 | 21.46 | 21.46 | 21.46 | 21.39 | 21.39 | -1.09% | 1,000 |
| Mar 26, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.32% | - |
| Mar 25, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.16% | 1,000 |
| Mar 24, 2026 | 21.64 | 21.64 | 21.64 | 21.73 | 21.73 | -0.02% | 1 |
| Mar 23, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.69% | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.59 | 21.59 | -0.25% | 350 |
| Mar 19, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.21% | - |
| Mar 18, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.13% | - |
| Mar 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.52% | - |
| Mar 16, 2026 | 21.87 | 21.87 | 21.87 | 22.04 | 22.04 | 0.64% | 116 |
| Mar 13, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Mar 12, 2026 | 22.22 | 22.22 | 22.22 | 22.05 | 22.05 | -0.68% | 772 |
| Mar 11, 2026 | 22.39 | 22.39 | 22.39 | 22.20 | 22.16 | -1.16% | 18 |
| Mar 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.42 | 1.19% | - |
| Mar 9, 2026 | 22.07 | 22.07 | 21.98 | 22.20 | 22.16 | -0.45% | 20 |
| Mar 6, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.26 | -0.73% | - |
| Mar 5, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.42 | -0.95% | - |
| Mar 4, 2026 | 22.55 | 22.55 | 22.55 | 22.68 | 22.64 | 0.85% | 46 |
| Mar 3, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.45 | -1.38% | - |
| Mar 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | 0.07% | - |
| Feb 27, 2026 | 22.73 | 22.73 | 22.73 | 22.79 | 22.75 | 0.22% | 16 |
| Feb 26, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.70 | 0.07% | - |
| Feb 25, 2026 | 22.78 | 22.78 | 22.77 | 22.72 | 22.68 | 0.15% | 1,586 |
| Feb 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.65 | 0.42% | - |
| Feb 23, 2026 | 22.68 | 22.68 | 22.68 | 22.59 | 22.55 | -0.51% | 101 |
| Feb 20, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.67 | 0.29% | - |
| Feb 19, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.60 | -0.42% | - |
| Feb 18, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.70 | 0.29% | - |
| Feb 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.63 | -0.02% | - |
| Feb 16, 2026 | 22.82 | 22.82 | 22.73 | 22.68 | 22.64 | -0.26% | 221 |
| Feb 13, 2026 | 22.78 | 22.78 | 22.78 | 22.74 | 22.70 | 0.15% | 21 |
| Feb 12, 2026 | 22.79 | 22.79 | 22.79 | 22.70 | 22.66 | -0.37% | 3,540 |
| Feb 11, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.64 | -0.15% | - |
| Feb 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.67 | 0.44% | - |
| Feb 9, 2026 | 22.75 | 22.75 | 22.75 | 22.72 | 22.57 | 0.18% | 400 |
| Feb 6, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.53 | 1.00% | - |
| Feb 5, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.31 | -0.31% | - |
| Feb 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.38 | 0.20% | - |
| Feb 3, 2026 | 22.51 | 22.51 | 22.51 | 22.48 | 22.33 | -0.04% | 18 |
| Feb 2, 2026 | 22.42 | 22.49 | 22.42 | 22.49 | 22.34 | 0.72% | 631 |
| Jan 30, 2026 | 22.38 | 22.38 | 22.37 | 22.33 | 22.19 | 0.02% | 325 |
| Jan 29, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.18 | -0.31% | - |
| Jan 28, 2026 | 22.40 | 22.56 | 22.29 | 22.40 | 22.25 | 0.02% | 3,947 |
| Jan 27, 2026 | 22.50 | 22.50 | 22.42 | 22.39 | 22.24 | -0.09% | 1,467 |
| Jan 26, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.26 | 0.43% | - |
| Jan 23, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.17 | -0.11% | - |