JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (BIT:JEPQ)
Italy · Delayed Price · Currency is EUR 21.32
-0.03 (-0.14%)
At close: Aug 6, 2025, 5:30 PM CET
BIT:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21.39 | 21.41 | 21.28 | 21.33 | - | -0.26% | 6,709 |
| Aug 5, 2025 | 21.53 | 21.60 | 21.38 | 21.38 | - | -0.05% | 22,375 |
| Aug 4, 2025 | 22.30 | 22.30 | 21.27 | 21.39 | - | 0.68% | 5,570 |
| Aug 1, 2025 | 21.68 | 21.68 | 21.09 | 21.25 | - | -2.52% | 17,372 |
| Jul 31, 2025 | 21.90 | 22.07 | 21.80 | 21.80 | - | 0.60% | 9,001 |
| Jul 30, 2025 | 21.58 | 21.72 | 21.51 | 21.67 | - | 0.32% | 11,983 |
| Jul 29, 2025 | 21.66 | 21.69 | 21.58 | 21.60 | - | 0.91% | 5,094 |
| Jul 28, 2025 | 21.27 | 21.42 | 21.25 | 21.40 | - | 1.16% | 8,250 |
| Jul 25, 2025 | 21.15 | 21.20 | 21.12 | 21.16 | - | 0.43% | 2,060 |
| Jul 24, 2025 | 21.10 | 21.14 | 21.03 | 21.07 | - | 0.10% | 3,892 |
| Jul 23, 2025 | 21.09 | 21.11 | 21.05 | 21.05 | - | 0.07% | 5,944 |
| Jul 22, 2025 | 21.19 | 21.20 | 21.03 | 21.03 | - | -0.66% | 11,636 |
| Jul 21, 2025 | 21.26 | 21.27 | 21.16 | 21.17 | - | -0.05% | 11,098 |
| Jul 18, 2025 | 21.27 | 21.27 | 21.18 | 21.18 | - | -0.47% | 19,277 |
| Jul 17, 2025 | 21.21 | 21.31 | 21.21 | 21.28 | - | 1.72% | 3,317 |
| Jul 16, 2025 | 21.14 | 21.23 | 20.92 | 20.92 | - | -1.18% | 9,028 |
| Jul 15, 2025 | 21.05 | 21.19 | 21.05 | 21.17 | - | 0.93% | 13,744 |
| Jul 14, 2025 | 20.93 | 21.00 | 20.93 | 20.98 | - | 0.10% | 1,600 |
| Jul 11, 2025 | 21.02 | 21.02 | 20.92 | 20.96 | - | -0.26% | 2,349 |
| Jul 10, 2025 | 20.89 | 21.01 | 20.80 | 21.01 | - | -0.26% | 9,990 |
| Jul 9, 2025 | 21.06 | 21.13 | 21.05 | 21.07 | - | 0.21% | 6,925 |
| Jul 8, 2025 | 20.99 | 21.08 | 20.97 | 21.02 | - | 0.36% | 6,454 |
| Jul 7, 2025 | 20.93 | 21.04 | 20.93 | 20.95 | - | 0.34% | 3,699 |
| Jul 4, 2025 | 20.92 | 20.95 | 20.88 | 20.88 | - | -0.41% | 7,098 |
| Jul 3, 2025 | 20.88 | 20.99 | 20.85 | 20.96 | - | 0.67% | 729 |
| Jul 2, 2025 | 20.82 | 20.90 | 20.77 | 20.82 | - | 0.43% | 1,791 |
| Jul 1, 2025 | 20.80 | 20.82 | 20.71 | 20.73 | - | -0.72% | 6,218 |
| Jun 30, 2025 | 20.92 | 20.97 | 20.88 | 20.88 | - | 0.12% | 7,614 |
| Jun 27, 2025 | 20.89 | 20.90 | 20.72 | 20.86 | - | 0.02% | 4,227 |
| Jun 26, 2025 | 20.87 | 20.87 | 20.71 | 20.85 | - | -0.10% | 5,552 |
| Jun 25, 2025 | 20.93 | 20.94 | 20.87 | 20.87 | - | 0.26% | 3,488 |
| Jun 24, 2025 | 20.88 | 20.88 | 20.80 | 20.82 | - | 0.65% | 6,272 |
| Jun 23, 2025 | 20.63 | 20.81 | 20.63 | 20.68 | - | 0.39% | 2,987 |
| Jun 20, 2025 | 20.68 | 20.82 | 20.60 | 20.60 | - | 0.12% | 4,849 |
| Jun 19, 2025 | 20.71 | 20.71 | 20.58 | 20.58 | - | -0.63% | 549 |
| Jun 18, 2025 | 20.72 | 20.75 | 20.68 | 20.71 | - | - | 4,806 |
| Jun 17, 2025 | 20.63 | 20.77 | 20.63 | 20.71 | - | 0.17% | 873 |
| Jun 16, 2025 | 20.57 | 20.68 | 20.52 | 20.67 | - | 0.44% | 2,851 |
| Jun 13, 2025 | 20.63 | 20.64 | 20.49 | 20.58 | - | -0.19% | 4,113 |
| Jun 12, 2025 | 20.73 | 20.73 | 20.48 | 20.62 | - | -2.44% | 20,413 |
| Jun 11, 2025 | 21.20 | 21.27 | 21.14 | 21.14 | - | -0.09% | 8,026 |
| Jun 10, 2025 | 21.26 | 21.26 | 21.10 | 21.16 | - | -0.07% | 9,473 |
| Jun 9, 2025 | 21.16 | 21.23 | 21.10 | 21.17 | - | 0.14% | 7,512 |
| Jun 6, 2025 | 21.01 | 21.19 | 21.00 | 21.14 | - | 0.14% | 2,246 |
| Jun 5, 2025 | 21.21 | 21.21 | 20.89 | 21.11 | - | 0.43% | 10,519 |
| Jun 4, 2025 | 21.10 | 21.12 | 21.00 | 21.02 | - | -0.38% | 3,380 |
| Jun 3, 2025 | 20.94 | 21.10 | 20.85 | 21.10 | - | 1.25% | 3,802 |
| Jun 2, 2025 | 20.85 | 20.90 | 20.69 | 20.84 | - | -0.50% | 6,571 |
| May 30, 2025 | 21.01 | 21.04 | 20.93 | 20.95 | - | -0.17% | 1,317 |
| May 29, 2025 | 21.41 | 21.41 | 20.98 | 20.98 | - | -0.50% | 4,401 |