JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (BIT:JEPQ)
Italy · Delayed Price · Currency is EUR 21.45
+0.01 (0.05%)
At close: Sep 1, 2025
BIT:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.71 | 21.71 | 21.39 | 21.44 | - | -0.86% | 6,881 |
| Aug 28, 2025 | 21.60 | 21.66 | 21.56 | 21.63 | - | -0.12% | 6,130 |
| Aug 27, 2025 | 21.67 | 21.70 | 21.62 | 21.65 | - | 0.72% | 3,111 |
| Aug 26, 2025 | 21.52 | 21.53 | 21.44 | 21.50 | - | 0.09% | 7,539 |
| Aug 25, 2025 | 21.47 | 21.50 | 21.38 | 21.48 | - | 0.35% | 7,329 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.29 | 21.40 | - | 0.56% | 5,384 |
| Aug 21, 2025 | 21.37 | 21.38 | 21.25 | 21.28 | - | 0.50% | 2,180 |
| Aug 20, 2025 | 21.39 | 21.40 | 21.07 | 21.18 | - | -1.26% | 22,472 |
| Aug 19, 2025 | 21.61 | 21.61 | 21.44 | 21.45 | - | -0.49% | 3,876 |
| Aug 18, 2025 | 21.48 | 21.74 | 21.40 | 21.55 | - | 0.37% | 8,078 |
| Aug 14, 2025 | 21.56 | 21.56 | 21.46 | 21.47 | - | -0.69% | 6,807 |
| Aug 13, 2025 | 21.70 | 21.70 | 21.62 | 21.62 | - | -0.23% | 12,513 |
| Aug 12, 2025 | 21.68 | 21.72 | 21.59 | 21.67 | - | -0.28% | 15,156 |
| Aug 11, 2025 | 21.62 | 21.73 | 21.59 | 21.73 | - | 0.98% | 7,124 |
| Aug 8, 2025 | 21.50 | 21.54 | 21.48 | 21.52 | - | 0.05% | 3,189 |
| Aug 7, 2025 | 21.42 | 21.56 | 21.42 | 21.51 | - | 0.89% | 9,373 |
| Aug 6, 2025 | 21.39 | 21.41 | 21.27 | 21.32 | - | -0.14% | 5,043 |
| Aug 5, 2025 | 21.53 | 21.60 | 21.35 | 21.35 | - | -0.19% | 7,911 |
| 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 |