Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (BIT:JEPG)
Italy flag Italy · Delayed Price · Currency is EUR
23.24
+0.11 (0.50%)
At close: Apr 2, 2026

BIT:JEPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202623.1323.4623.0723.2423.240.50%31,064
Apr 1, 202623.1923.2323.1123.1323.130.33%13,882
Mar 31, 202623.1423.4723.0523.0523.05-0.09%8,746
Mar 30, 202622.8423.0822.8323.0723.071.21%9,803
Mar 27, 202622.9122.9222.7622.8022.80-0.55%5,692
Mar 26, 202622.9423.0322.8322.9222.920.09%4,731
Mar 25, 202623.0323.0322.8522.9022.900.24%8,439
Mar 24, 202622.8722.8922.7422.8522.85-0.57%23,640
Mar 23, 202622.6823.2922.6022.9822.980.55%26,129
Mar 20, 202623.1423.1422.8422.8522.85-0.82%17,525
Mar 19, 202623.3223.3623.0423.0423.04-1.54%17,026
Mar 18, 202623.6923.6923.3523.4023.40-1.12%10,439
Mar 17, 202623.6423.7623.5923.6723.670.25%8,917
Mar 16, 202623.5123.7123.5123.6123.610.02%17,336
Mar 13, 202623.5024.0123.4523.6023.600.34%23,195
Mar 12, 202623.4623.5623.4423.5223.52-0.11%8,613
Mar 11, 202623.7524.0023.5423.5523.43-0.63%6,633
Mar 10, 202623.7323.8523.6523.7023.580.11%17,775
Mar 9, 202623.5623.7623.5023.6723.550.15%12,681
Mar 6, 202623.8523.8523.6023.6423.52-0.71%16,237
Mar 5, 202624.0024.0523.7923.8123.69-0.54%6,942
Mar 4, 202623.9624.0123.9023.9423.820.59%13,937
Mar 3, 202624.0224.1623.6623.8023.68-1.06%42,212
Mar 2, 202624.0324.1123.9424.0523.930.67%39,866
Feb 27, 202623.8323.9223.7623.8923.770.61%21,033
Feb 26, 202623.7423.8023.7123.7523.630.32%14,861
Feb 25, 202623.7323.8023.6323.6723.550.11%11,149
Feb 24, 202623.6823.7623.5923.6523.530.08%18,522
Feb 23, 202623.5823.6823.5523.6323.510.49%12,861
Feb 20, 202623.5523.6023.5023.5123.39-7,485
Feb 19, 202623.4623.6223.4423.5123.390.36%7,046
Feb 18, 202623.4523.5123.3823.4323.31-0.06%5,756
Feb 17, 202623.4323.5823.4323.4423.320.73%13,004
Feb 16, 202623.4023.4723.2723.2723.15-0.56%17,764
Feb 13, 202623.2323.4423.2023.4023.280.34%28,717
Feb 12, 202623.2123.3423.2123.3223.20-13,411
Feb 11, 202623.3123.3623.2123.3223.070.52%12,666
Feb 10, 202623.1923.2523.0923.2022.950.15%11,498
Feb 9, 202623.3023.3023.0723.1722.92-0.34%8,896
Feb 6, 202623.2623.3223.2023.2523.00-0.11%23,365
Feb 5, 202623.2023.3123.1423.2723.020.19%10,872
Feb 4, 202623.1423.2423.0923.2322.980.43%9,684
Feb 3, 202623.1323.2423.0023.1322.880.28%34,922
Feb 2, 202622.8923.0922.7923.0622.811.36%25,522
Jan 30, 202622.7222.8422.6822.7522.510.13%8,631
Jan 29, 202622.7122.7922.7122.7222.48-0.37%9,041
Jan 28, 202622.7422.8322.6722.8122.560.46%18,476
Jan 27, 202622.9222.9922.6722.7022.46-0.98%8,934
Jan 26, 202622.9923.0222.8922.9322.68-0.02%24,625
Jan 23, 202623.1223.1222.9322.9322.69-0.26%8,876