JPMorgan Us Equity Premium Income Active UCITS ETF (BIT:JEPI)
Italy · Delayed Price · Currency is EUR 20.99
+0.18 (0.89%)
At close: Oct 20, 2025
BIT:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.61 | 20.83 | 20.48 | 20.80 | 20.80 | -0.19% | 1,725 |
| Oct 16, 2025 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | -0.50% | 266 |
| Oct 15, 2025 | 20.95 | 21.10 | 20.95 | 20.95 | 20.95 | 0.14% | 1,011 |
| Oct 14, 2025 | 20.91 | 20.91 | 20.89 | 20.92 | 20.92 | 0.02% | 2,085 |
| Oct 13, 2025 | 20.94 | 20.95 | 20.87 | 20.91 | 20.91 | -0.17% | 3,585 |
| Oct 10, 2025 | 21.03 | 21.11 | 20.91 | 20.95 | 20.95 | -0.97% | 7,807 |
| Oct 9, 2025 | 20.99 | 21.15 | 20.99 | 21.15 | 21.15 | - | 2,973 |
| Oct 8, 2025 | 21.14 | 21.15 | 21.06 | 21.15 | 21.04 | 0.33% | 1,525 |
| Oct 7, 2025 | 21.07 | 21.08 | 21.00 | 21.08 | 20.97 | 0.36% | 4,296 |
| Oct 6, 2025 | 21.01 | 21.07 | 20.98 | 21.01 | 20.90 | 0.36% | 310 |
| Oct 3, 2025 | 20.95 | 20.99 | 20.92 | 20.93 | 20.82 | -0.02% | 328 |
| Oct 2, 2025 | 20.90 | 20.93 | 20.88 | 20.94 | 20.83 | 0.24% | 3,933 |
| Oct 1, 2025 | 20.77 | 20.89 | 20.75 | 20.89 | 20.78 | 0.43% | 17,626 |
| Sep 30, 2025 | 20.82 | 20.82 | 20.73 | 20.80 | 20.69 | 0.22% | 1,962 |
| Sep 29, 2025 | 20.88 | 20.88 | 20.75 | 20.75 | 20.64 | -0.34% | 2,762 |
| Sep 26, 2025 | 20.79 | 20.89 | 20.78 | 20.82 | 20.71 | 0.19% | 5,315 |
| Sep 25, 2025 | 20.75 | 20.82 | 20.75 | 20.78 | 20.67 | 0.07% | 1,673 |
| Sep 24, 2025 | 20.71 | 20.77 | 20.71 | 20.77 | 20.66 | 0.51% | 1,835 |
| Sep 23, 2025 | 20.70 | 20.73 | 20.70 | 20.66 | 20.56 | -0.29% | 2,492 |
| Sep 22, 2025 | 20.70 | 20.72 | 20.70 | 20.72 | 20.62 | -0.05% | 115 |
| Sep 19, 2025 | 20.83 | 20.83 | 20.69 | 20.73 | 20.63 | 0.14% | 205 |
| Sep 18, 2025 | 20.77 | 20.77 | 20.69 | 20.70 | 20.60 | 0.53% | 3,194 |
| Sep 17, 2025 | 20.50 | 20.62 | 20.50 | 20.59 | 20.49 | 0.22% | 2,123 |
| Sep 16, 2025 | 20.73 | 20.73 | 20.63 | 20.55 | 20.44 | -0.96% | 2,967 |
| Sep 15, 2025 | 20.78 | 20.88 | 20.72 | 20.75 | 20.64 | -0.67% | 1,654 |
| Sep 12, 2025 | 20.97 | 21.00 | 20.92 | 20.89 | 20.78 | -0.24% | 329 |
| Sep 11, 2025 | 20.86 | 20.90 | 20.76 | 20.94 | 20.83 | 0.02% | 4,838 |
| Sep 10, 2025 | 21.04 | 21.04 | 20.95 | 20.93 | 20.72 | 0.31% | 3,942 |
| Sep 9, 2025 | 20.88 | 20.90 | 20.82 | 20.87 | 20.66 | 0.26% | 2,939 |
| Sep 8, 2025 | 20.94 | 20.94 | 20.82 | 20.81 | 20.61 | -0.07% | 1,878 |
| Sep 5, 2025 | 21.06 | 21.06 | 20.86 | 20.83 | 20.62 | -0.76% | 285 |
| Sep 4, 2025 | 20.98 | 20.98 | 20.97 | 20.99 | 20.78 | 0.70% | 1,340 |
| Sep 3, 2025 | 21.01 | 21.01 | 20.90 | 20.84 | 20.64 | -0.19% | 273 |
| Sep 2, 2025 | 20.92 | 21.04 | 20.87 | 20.88 | 20.68 | -0.29% | 1,619 |
| Sep 1, 2025 | 20.73 | 20.73 | 20.73 | 20.94 | 20.73 | 0.14% | - |
| Aug 29, 2025 | 20.98 | 21.00 | 20.93 | 20.91 | 20.70 | -0.52% | 487 |
| Aug 28, 2025 | 21.10 | 21.10 | 20.99 | 21.02 | 20.81 | -0.28% | 2,101 |
| Aug 27, 2025 | 21.15 | 21.16 | 21.15 | 21.08 | 20.87 | 0.81% | 713 |
| Aug 26, 2025 | 20.94 | 21.11 | 20.90 | 20.91 | 20.70 | -0.17% | 2,147 |
| Aug 25, 2025 | 21.05 | 21.05 | 20.98 | 20.95 | 20.74 | 0.22% | 600 |
| Aug 22, 2025 | 21.07 | 21.07 | 20.90 | 20.90 | 20.70 | -0.17% | 40 |
| Aug 21, 2025 | 20.91 | 21.05 | 20.91 | 20.94 | 20.73 | -0.10% | 350 |
| Aug 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.75 | 0.38% | 1,020 |
| Aug 19, 2025 | 20.85 | 20.87 | 20.78 | 20.88 | 20.67 | 0.17% | 1,817 |
| Aug 18, 2025 | 21.15 | 21.15 | 20.84 | 20.84 | 20.64 | 0.29% | 248 |
| Aug 14, 2025 | 20.82 | 20.82 | 20.75 | 20.78 | 20.58 | -0.50% | 328 |
| Aug 13, 2025 | 20.87 | 20.89 | 20.84 | 20.89 | 20.49 | -0.02% | 1,900 |
| Aug 12, 2025 | 20.81 | 20.93 | 20.81 | 20.89 | 20.49 | 0.12% | 1,070 |
| Aug 11, 2025 | 20.85 | 20.91 | 20.85 | 20.87 | 20.47 | 0.65% | 1,616 |
| Aug 8, 2025 | 20.74 | 20.83 | 20.73 | 20.73 | 20.34 | -0.07% | 816 |