JPMorgan Global Equity Premium Income Active UCITS ETF (BIT:JEPG)
Italy · Delayed Price · Currency is EUR 22.86
-0.32 (-1.38%)
At close: Aug 1, 2025, 5:30 PM CET
BIT:JEPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.17 | 23.17 | 22.80 | 22.89 | - | -1.25% | 23,531 |
| Jul 31, 2025 | 23.17 | 23.38 | 23.16 | 23.18 | - | -0.34% | 8,850 |
| Jul 30, 2025 | 23.19 | 23.48 | 23.15 | 23.26 | - | 0.22% | 11,989 |
| Jul 29, 2025 | 23.11 | 23.21 | 23.05 | 23.21 | - | 1.02% | 41,080 |
| Jul 28, 2025 | 22.97 | 23.07 | 22.92 | 22.97 | - | 0.37% | 8,250 |
| Jul 25, 2025 | 22.88 | 23.00 | 22.86 | 22.89 | - | 0.22% | 21,741 |
| Jul 24, 2025 | 22.96 | 22.96 | 22.82 | 22.84 | - | -0.28% | 5,071 |
| Jul 23, 2025 | 22.93 | 22.99 | 22.89 | 22.90 | - | 0.26% | 13,858 |
| Jul 22, 2025 | 22.84 | 22.84 | 22.75 | 22.84 | - | 0.04% | 10,645 |
| Jul 21, 2025 | 22.97 | 23.02 | 22.83 | 22.83 | - | -0.20% | 6,735 |
| Jul 18, 2025 | 22.96 | 22.96 | 22.88 | 22.88 | - | -0.31% | 4,954 |
| Jul 17, 2025 | 22.97 | 22.98 | 22.89 | 22.95 | - | 1.03% | 8,236 |
| Jul 16, 2025 | 22.77 | 22.93 | 22.70 | 22.71 | - | -0.35% | 20,297 |
| Jul 15, 2025 | 22.89 | 22.90 | 22.77 | 22.79 | - | -0.15% | 39,633 |
| Jul 14, 2025 | 22.81 | 22.87 | 22.72 | 22.83 | - | 0.20% | 9,770 |
| Jul 11, 2025 | 22.93 | 22.93 | 22.78 | 22.78 | - | -0.89% | 7,706 |
| Jul 10, 2025 | 22.92 | 22.99 | 22.88 | 22.99 | - | -0.13% | 9,966 |
| Jul 9, 2025 | 23.05 | 23.10 | 23.00 | 23.02 | - | -0.15% | 8,145 |
| Jul 8, 2025 | 23.07 | 23.10 | 22.99 | 23.05 | - | 0.02% | 22,916 |
| Jul 7, 2025 | 23.08 | 23.09 | 22.99 | 23.05 | - | 0.28% | 11,045 |
| Jul 4, 2025 | 23.03 | 23.03 | 22.91 | 22.98 | - | -0.07% | 15,203 |
| Jul 3, 2025 | 22.95 | 23.03 | 22.88 | 23.00 | - | 0.17% | 6,447 |
| Jul 2, 2025 | 23.19 | 23.19 | 22.96 | 22.96 | - | -0.91% | 16,796 |
| Jul 1, 2025 | 23.10 | 23.20 | 22.93 | 23.17 | - | 0.48% | 6,179 |
| Jun 30, 2025 | 23.03 | 23.42 | 23.00 | 23.06 | - | 0.28% | 14,958 |
| Jun 27, 2025 | 23.02 | 23.13 | 22.94 | 22.99 | - | 0.15% | 10,204 |
| Jun 26, 2025 | 23.14 | 23.14 | 22.92 | 22.96 | - | -1.12% | 16,277 |
| Jun 25, 2025 | 23.29 | 23.49 | 23.10 | 23.22 | - | -0.06% | 4,261 |
| Jun 24, 2025 | 23.42 | 23.42 | 23.23 | 23.23 | - | 0.35% | 5,771 |
| Jun 23, 2025 | 23.26 | 23.32 | 23.15 | 23.15 | - | -0.77% | 14,403 |
| Jun 20, 2025 | 23.22 | 23.33 | 23.17 | 23.33 | - | 0.65% | 9,132 |
| Jun 19, 2025 | 23.26 | 23.36 | 23.18 | 23.18 | - | -0.15% | 16,688 |
| Jun 18, 2025 | 23.30 | 23.33 | 23.22 | 23.22 | - | -0.19% | 13,091 |
| Jun 17, 2025 | 23.31 | 23.31 | 23.15 | 23.26 | - | -0.11% | 22,662 |
| Jun 16, 2025 | 23.32 | 23.36 | 23.24 | 23.29 | - | -0.51% | 25,522 |
| Jun 13, 2025 | 23.51 | 23.51 | 23.25 | 23.41 | - | 0.32% | 22,092 |
| Jun 12, 2025 | 23.43 | 23.43 | 23.20 | 23.33 | - | -1.81% | 40,482 |
| Jun 11, 2025 | 23.87 | 24.01 | 23.75 | 23.76 | - | -0.31% | 22,575 |
| Jun 10, 2025 | 23.96 | 24.01 | 23.80 | 23.84 | - | -0.21% | 27,193 |
| Jun 9, 2025 | 24.11 | 24.11 | 23.86 | 23.89 | - | -0.42% | 19,433 |
| Jun 6, 2025 | 23.98 | 24.03 | 23.93 | 23.99 | - | 0.65% | 7,568 |
| Jun 5, 2025 | 23.95 | 23.99 | 23.74 | 23.83 | - | -0.63% | 40,881 |
| Jun 4, 2025 | 24.04 | 24.07 | 23.97 | 23.98 | - | -0.08% | 53,699 |
| Jun 3, 2025 | 24.06 | 24.15 | 23.94 | 24.00 | - | 0.08% | 56,604 |
| Jun 2, 2025 | 24.04 | 24.23 | 23.89 | 23.98 | - | -0.33% | 105,521 |
| May 30, 2025 | 24.20 | 24.20 | 24.03 | 24.06 | - | 0.31% | 3,976 |
| May 29, 2025 | 24.18 | 24.25 | 23.90 | 23.99 | - | -0.54% | 41,215 |
| May 28, 2025 | 24.14 | 24.17 | 24.10 | 24.12 | - | 0.23% | 2,367 |
| May 27, 2025 | 24.10 | 24.10 | 24.00 | 24.06 | - | -0.08% | 6,187 |
| May 26, 2025 | 24.05 | 24.18 | 24.03 | 24.08 | - | 0.35% | 4,617 |