JPMorgan Global Equity Premium Income Active UCITS ETF (BIT:JEPG)
Italy · Delayed Price · Currency is EUR 23.03
+0.17 (0.74%)
At close: Nov 11, 2025
BIT:JEPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 22.91 | 23.03 | 22.91 | 23.02 | 23.02 | 0.68% | 7,843 |
| Nov 10, 2025 | 22.90 | 22.90 | 22.83 | 22.86 | 22.86 | 0.26% | 8,223 |
| Nov 7, 2025 | 22.85 | 22.85 | 22.70 | 22.80 | 22.80 | 0.20% | 12,746 |
| Nov 6, 2025 | 22.86 | 22.87 | 22.75 | 22.76 | 22.76 | -0.33% | 6,387 |
| Nov 5, 2025 | 22.90 | 22.91 | 22.82 | 22.83 | 22.83 | 0.33% | 7,589 |
| Nov 4, 2025 | 22.64 | 22.83 | 22.64 | 22.76 | 22.76 | 0.84% | 8,875 |
| Nov 3, 2025 | 22.81 | 22.83 | 22.57 | 22.57 | 22.57 | -1.14% | 15,420 |
| Oct 31, 2025 | 22.77 | 22.78 | 22.65 | 22.83 | 22.83 | 0.40% | 12,306 |
| Oct 30, 2025 | 22.66 | 22.82 | 22.60 | 22.74 | 22.74 | 0.58% | 22,045 |
| Oct 29, 2025 | 22.82 | 22.82 | 22.60 | 22.61 | 22.61 | -1.31% | 23,295 |
| Oct 28, 2025 | 22.99 | 22.99 | 22.89 | 22.91 | 22.91 | -0.41% | 6,211 |
| Oct 27, 2025 | 23.06 | 23.06 | 22.95 | 23.00 | 23.00 | -0.20% | 10,963 |
| Oct 24, 2025 | 23.11 | 23.11 | 23.03 | 23.05 | 23.05 | -0.26% | 7,292 |
| Oct 23, 2025 | 23.24 | 23.24 | 23.09 | 23.11 | 23.11 | -0.73% | 11,979 |
| Oct 22, 2025 | 23.22 | 23.28 | 23.14 | 23.28 | 23.28 | 0.34% | 3,908 |
| Oct 21, 2025 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 0.50% | 6,548 |
| Oct 20, 2025 | 23.07 | 23.08 | 23.02 | 23.08 | 23.08 | 0.83% | 11,855 |
| Oct 17, 2025 | 22.74 | 22.95 | 22.69 | 22.89 | 22.89 | -0.28% | 9,084 |
| Oct 16, 2025 | 23.02 | 23.02 | 22.90 | 22.96 | 22.96 | -0.33% | 6,390 |
| Oct 15, 2025 | 23.03 | 23.10 | 23.03 | 23.03 | 23.03 | 0.22% | 4,493 |
| Oct 14, 2025 | 22.94 | 23.03 | 22.90 | 22.98 | 22.98 | -0.09% | 6,401 |
| Oct 13, 2025 | 23.00 | 23.00 | 22.87 | 23.00 | 23.00 | 0.11% | 30,488 |
| Oct 10, 2025 | 23.11 | 23.11 | 22.95 | 22.98 | 22.98 | -0.28% | 25,479 |
| Oct 9, 2025 | 23.07 | 23.15 | 23.04 | 23.04 | 23.04 | -0.63% | 5,885 |
| Oct 8, 2025 | 23.21 | 23.22 | 23.14 | 23.19 | 23.06 | 0.32% | 10,313 |
| Oct 7, 2025 | 23.08 | 23.14 | 23.08 | 23.11 | 22.99 | 0.24% | 22,940 |
| Oct 6, 2025 | 23.10 | 23.14 | 23.00 | 23.06 | 22.93 | 0.15% | 13,421 |
| Oct 3, 2025 | 23.01 | 23.05 | 22.91 | 23.02 | 22.90 | 0.24% | 4,129 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.93 | 22.97 | 22.84 | 0.83% | 9,385 |
| Oct 1, 2025 | 22.99 | 23.05 | 22.78 | 22.78 | 22.65 | -0.70% | 13,037 |
| Sep 30, 2025 | 22.83 | 22.96 | 22.82 | 22.94 | 22.81 | 1.19% | 7,640 |
| Sep 29, 2025 | 22.92 | 22.94 | 22.67 | 22.67 | 22.54 | -1.13% | 12,391 |
| Sep 26, 2025 | 22.79 | 22.94 | 22.79 | 22.93 | 22.80 | 0.57% | 12,144 |
| Sep 25, 2025 | 22.73 | 22.90 | 22.73 | 22.80 | 22.67 | 0.71% | 11,014 |
| Sep 24, 2025 | 22.76 | 22.78 | 22.64 | 22.64 | 22.51 | -0.15% | 9,999 |
| Sep 23, 2025 | 22.62 | 22.68 | 22.62 | 22.67 | 22.55 | 0.02% | 6,643 |
| Sep 22, 2025 | 22.74 | 22.75 | 22.64 | 22.67 | 22.54 | -0.44% | 32,579 |
| Sep 19, 2025 | 22.72 | 22.78 | 22.69 | 22.77 | 22.64 | 0.31% | 10,053 |
| Sep 18, 2025 | 22.70 | 22.77 | 22.62 | 22.70 | 22.57 | 0.33% | 13,444 |
| Sep 17, 2025 | 22.57 | 22.64 | 22.53 | 22.62 | 22.50 | 0.27% | 10,928 |
| Sep 16, 2025 | 22.78 | 22.78 | 22.55 | 22.56 | 22.44 | -1.14% | 17,730 |
| Sep 15, 2025 | 23.04 | 23.04 | 22.83 | 22.82 | 22.70 | -0.76% | 27,996 |
| Sep 12, 2025 | 23.08 | 23.16 | 22.93 | 23.00 | 22.87 | -0.90% | 13,226 |
| Sep 11, 2025 | 23.00 | 23.21 | 22.85 | 23.21 | 23.08 | 0.83% | 20,789 |
| Sep 10, 2025 | 23.17 | 23.19 | 22.96 | 23.02 | 22.77 | -0.80% | 25,614 |
| Sep 9, 2025 | 23.04 | 23.20 | 22.95 | 23.20 | 22.95 | 1.00% | 9,653 |
| Sep 8, 2025 | 23.10 | 23.10 | 22.90 | 22.97 | 22.72 | -0.15% | 21,809 |
| Sep 5, 2025 | 23.12 | 23.13 | 22.95 | 23.01 | 22.76 | -0.13% | 18,195 |
| Sep 4, 2025 | 23.10 | 23.21 | 23.04 | 23.04 | 22.79 | - | 18,071 |
| Sep 3, 2025 | 23.16 | 23.16 | 22.92 | 23.04 | 22.79 | -0.24% | 9,401 |