JPMorgan Us Equity Premium Income Active UCITS ETF (BIT:JEPI)
Italy · Delayed Price · Currency is EUR 20.83
-0.45 (-2.09%)
At close: Aug 1, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.15 | 21.15 | 20.63 | 20.83 | - | -2.09% | 13,618 |
| Jul 31, 2025 | 21.40 | 21.45 | 21.28 | 21.28 | - | -0.07% | 721 |
| Jul 30, 2025 | 21.13 | 21.39 | 21.09 | 21.29 | - | 0.09% | 5,919 |
| Jul 29, 2025 | 21.30 | 21.30 | 21.27 | 21.27 | - | 0.73% | 900 |
| Jul 28, 2025 | 21.01 | 21.13 | 21.01 | 21.12 | - | 1.13% | 1,758 |
| Jul 25, 2025 | 20.94 | 20.98 | 20.88 | 20.88 | - | 0.14% | 2,461 |
| Jul 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | -0.14% | - |
| Jul 23, 2025 | 20.95 | 20.97 | 20.88 | 20.88 | - | - | 2,404 |
| Jul 22, 2025 | 20.88 | 20.96 | 20.80 | 20.88 | - | -0.07% | 650 |
| Jul 21, 2025 | 20.96 | 21.04 | 20.90 | 20.90 | - | -0.24% | 1,160 |
| Jul 18, 2025 | 21.07 | 21.07 | 20.92 | 20.95 | - | -0.33% | 2,440 |
| Jul 17, 2025 | 20.94 | 21.02 | 20.94 | 21.02 | - | 1.57% | 100 |
| Jul 16, 2025 | 20.81 | 20.94 | 20.69 | 20.69 | - | -1.10% | 194 |
| Jul 15, 2025 | 20.86 | 20.99 | 20.81 | 20.92 | - | 0.60% | 17,207 |
| Jul 14, 2025 | 20.83 | 20.88 | 20.75 | 20.80 | - | -0.07% | 2,134 |
| Jul 11, 2025 | 20.91 | 20.93 | 20.75 | 20.81 | - | -0.67% | 14,001 |
| Jul 10, 2025 | 20.81 | 20.95 | 20.81 | 20.95 | - | 0.14% | 276 |
| Jul 9, 2025 | 20.97 | 20.97 | 20.92 | 20.92 | - | -0.36% | 761 |
| Jul 8, 2025 | 20.89 | 21.02 | 20.89 | 21.00 | - | 0.21% | 1,529 |
| Jul 7, 2025 | 20.99 | 21.04 | 20.95 | 20.95 | - | 0.36% | 1,138 |
| Jul 4, 2025 | 20.89 | 20.95 | 20.86 | 20.88 | - | 0.12% | 12,049 |
| Jul 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | 0.39% | 62 |
| Jul 2, 2025 | 20.86 | 20.92 | 20.76 | 20.77 | - | -0.26% | 3,099 |
| Jul 1, 2025 | 20.81 | 20.86 | 20.70 | 20.83 | - | 0.60% | 459 |
| Jun 30, 2025 | 20.77 | 20.77 | 20.70 | 20.70 | - | 0.19% | 887 |
| Jun 27, 2025 | 20.66 | 20.74 | 20.60 | 20.66 | - | 0.10% | 14,293 |
| Jun 26, 2025 | 20.70 | 20.70 | 20.59 | 20.64 | - | -0.67% | 842 |
| Jun 25, 2025 | 20.96 | 20.96 | 20.78 | 20.78 | - | 0.24% | 2,351 |
| Jun 24, 2025 | 20.83 | 20.83 | 20.73 | 20.73 | - | 0.22% | 1,268 |
| Jun 23, 2025 | 21.32 | 21.84 | 20.67 | 20.69 | - | -0.60% | 1,149 |
| Jun 20, 2025 | 20.90 | 20.90 | 20.81 | 20.81 | - | 0.02% | 3,380 |
| Jun 19, 2025 | 20.85 | 20.85 | 20.81 | 20.81 | - | 0.05% | 100 |
| Jun 18, 2025 | 20.84 | 20.84 | 20.80 | 20.80 | - | -0.50% | 322 |
| Jun 17, 2025 | 20.91 | 20.95 | 20.78 | 20.90 | - | 0.67% | 333 |
| Jun 16, 2025 | 20.77 | 20.82 | 20.71 | 20.76 | - | -0.48% | 11,521 |
| Jun 13, 2025 | 20.96 | 20.99 | 20.86 | 20.86 | - | 0.17% | 13,096 |
| Jun 12, 2025 | 20.94 | 20.94 | 20.64 | 20.83 | - | -2.02% | 1,345 |
| Jun 11, 2025 | 21.36 | 21.36 | 21.23 | 21.26 | - | -0.21% | 388 |
| Jun 10, 2025 | 21.31 | 21.35 | 21.30 | 21.30 | - | 0.16% | 575 |
| Jun 9, 2025 | 21.35 | 21.41 | 21.22 | 21.27 | - | -0.30% | 452 |
| Jun 6, 2025 | 21.22 | 21.36 | 21.22 | 21.33 | - | 0.90% | 537 |
| Jun 5, 2025 | 21.09 | 21.14 | 21.09 | 21.14 | - | -0.21% | 235 |
| Jun 4, 2025 | 21.27 | 21.27 | 21.19 | 21.19 | - | 0.19% | 2,483 |
| Jun 3, 2025 | 21.01 | 21.17 | 21.00 | 21.15 | - | 0.79% | 4,220 |
| Jun 2, 2025 | 21.09 | 21.09 | 20.94 | 20.98 | - | -0.66% | 331 |
| May 30, 2025 | 21.15 | 21.22 | 21.03 | 21.12 | - | 0.07% | 2,458 |
| May 29, 2025 | 21.48 | 21.48 | 21.11 | 21.11 | - | -0.64% | 133 |
| May 28, 2025 | 21.26 | 21.26 | 21.24 | 21.24 | - | 0.74% | 1,000 |
| May 27, 2025 | 21.00 | 21.11 | 21.00 | 21.09 | - | 0.38% | 10,557 |
| May 26, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | 0.02% | - |