Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (BIT:JEPG)
Italy flag Italy · Delayed Price · Currency is EUR
21.94
0.00 (0.00%)
Last updated: May 8, 2026, 2:30 PM CET

BIT:JEPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202622.0522.0721.8521.9421.94-0.43%43,110
May 6, 202622.1122.1722.0022.0322.03-0.38%237,163
May 5, 202622.2722.2722.1022.1222.12-0.43%36,682
May 4, 202622.8622.8622.1022.2122.210.05%24,391
Apr 30, 202622.2022.2522.0822.2022.200.27%67,092
Apr 29, 202622.2222.2422.0922.1422.14-0.43%61,471
Apr 28, 202622.3022.3022.1622.2422.240.16%16,562
Apr 27, 202622.2622.2922.1522.2022.20-0.16%39,613
Apr 24, 202622.4822.4822.2622.2422.24-0.34%5,450
Apr 23, 202622.2122.4022.2122.3122.310.36%16,153
Apr 22, 202622.4322.4322.2022.2322.23-0.45%60,648
Apr 21, 202622.4022.4722.3122.3322.33-0.65%76,398
Apr 20, 202622.5322.5422.4322.4822.480.42%10,544
Apr 17, 202622.5722.5722.3322.3822.38-0.36%43,341
Apr 16, 202622.3422.5322.3422.4622.460.13%44,159
Apr 15, 202622.5822.5822.3822.4322.43-0.36%29,323
Apr 14, 202622.5922.6622.4922.5122.51-0.68%36,525
Apr 13, 202622.8422.8422.6522.6722.67-0.20%33,120
Apr 10, 202622.9022.9322.6622.7122.71-0.83%13,835
Apr 9, 202623.0423.0422.9022.9022.90-0.76%11,086
Apr 8, 202623.3023.3023.0123.0822.91-0.30%34,905
Apr 7, 202623.2123.4823.1823.1522.98-0.41%9,491
Apr 2, 202623.1323.4623.0723.2423.070.50%31,064
Apr 1, 202623.1923.2323.1123.1322.960.33%13,882
Mar 31, 202623.1423.4723.0523.0522.89-0.09%8,746
Mar 30, 202622.8423.0822.8323.0722.911.21%9,803
Mar 27, 202622.9122.9222.7622.8022.63-0.55%5,692
Mar 26, 202622.9423.0322.8322.9222.760.09%4,731
Mar 25, 202623.0323.0322.8522.9022.740.24%8,439
Mar 24, 202622.8722.8922.7422.8522.68-0.57%23,640
Mar 23, 202622.6823.2922.6022.9822.810.55%26,129
Mar 20, 202623.1423.1422.8422.8522.69-0.82%17,525
Mar 19, 202623.3223.3623.0423.0422.88-1.54%17,026
Mar 18, 202623.6923.6923.3523.4023.23-1.12%10,439
Mar 17, 202623.6423.7623.5923.6723.500.25%8,917
Mar 16, 202623.5123.7123.5123.6123.440.02%17,336
Mar 13, 202623.5024.0123.4523.6023.430.34%23,195
Mar 12, 202623.4623.5623.4423.5223.35-0.11%8,613
Mar 11, 202623.7524.0023.5423.5523.26-0.63%6,633
Mar 10, 202623.7323.8523.6523.7023.410.11%17,775
Mar 9, 202623.5623.7623.5023.6723.380.15%12,681
Mar 6, 202623.8523.8523.6023.6423.35-0.71%16,237
Mar 5, 202624.0024.0523.7923.8123.52-0.54%6,942
Mar 4, 202623.9624.0123.9023.9423.650.59%13,937
Mar 3, 202624.0224.1623.6623.8023.51-1.06%42,212
Mar 2, 202624.0324.1123.9424.0523.760.67%39,866
Feb 27, 202623.8323.9223.7623.8923.600.61%21,033
Feb 26, 202623.7423.8023.7123.7523.460.32%14,861
Feb 25, 202623.7323.8023.6323.6723.380.11%11,149
Feb 24, 202623.6823.7623.5923.6523.360.08%18,522