Skip to main content
logo
JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (BIT:JEPQ)
Italy flag Italy · Delayed Price · Currency is EUR
22.84
-0.29 (-1.25%)
Last updated: Jun 11, 2026, 5:07 PM CET

BIT:JEPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202622.8222.9922.8022.84--0.16%28,098
Jun 10, 202623.2023.3923.0023.0922.87-0.35%19,645
Jun 9, 202623.7023.7523.1323.1722.95-2.01%97,857
Jun 8, 202623.4523.7123.2623.6523.42-0.17%21,480
Jun 5, 202623.7523.7723.6523.6923.46-0.50%16,021
Jun 4, 202623.8723.8923.6723.8123.58-0.44%18,817
Jun 3, 202623.8424.0223.8423.9123.680.38%15,725
Jun 2, 202623.8323.8823.7523.8223.600.04%16,131
Jun 1, 202623.7823.8223.7023.8123.590.66%17,009
May 29, 202623.6423.7423.6423.6623.430.15%30,502
May 28, 202623.6723.6723.5723.6223.400.21%24,702
May 27, 202623.5323.5923.5123.5723.350.17%31,871
May 26, 202623.5023.5523.4523.5323.310.26%14,056
May 25, 202624.6024.6023.4523.4723.250.06%23,354
May 22, 202623.4623.4923.4023.4623.230.67%30,705
May 21, 202623.3723.3823.2323.3023.08-0.02%18,688
May 20, 202623.5523.5923.4823.5723.090.55%30,808
May 19, 202623.4623.4823.3723.4422.960.02%25,230
May 18, 202623.5023.5123.4123.4322.95-0.17%36,389
May 15, 202623.5323.5323.4023.4722.99-0.02%24,171
May 14, 202623.3723.4823.3423.4823.000.64%9,400
May 13, 202623.2323.3523.2323.3322.850.73%13,153
May 12, 202623.1323.2523.1323.1622.680.09%8,132
May 11, 202623.1323.1723.0923.1422.660.04%19,979
May 8, 202623.0323.1523.0323.1322.650.02%3,323
May 7, 202623.1023.1323.0523.1222.650.09%13,755
May 6, 202623.0623.1323.0123.1022.630.20%130,062
May 5, 202623.1723.1723.0123.0622.590.46%31,979
May 4, 202622.9123.0322.9122.9522.480.72%11,487
Apr 30, 202622.9422.9422.7522.7922.32-0.35%61,746
Apr 29, 202622.9022.9022.8022.8722.400.40%63,923
Apr 28, 202622.8722.8722.7122.7822.31-29,191
Apr 27, 202622.7622.7822.6922.7822.31-0.07%8,586
Apr 24, 202622.8722.8722.7522.7922.330.11%7,689
Apr 23, 202622.8322.8322.7222.7722.300.07%9,428
Apr 22, 202622.7222.7622.6522.7522.290.73%58,090
Apr 21, 202622.5722.6422.5722.5922.130.65%64,923
Apr 20, 202622.5522.6122.4422.4421.98-0.47%6,590
Apr 17, 202622.5522.5522.4322.5522.090.20%15,402
Apr 16, 202622.5022.5322.4622.5022.040.36%11,537
Apr 15, 202622.4222.4722.4022.4221.960.31%10,369
Apr 14, 202622.3322.3722.2922.3521.900.18%10,611
Apr 13, 202622.2622.3322.2122.3121.860.31%7,216
Apr 10, 202622.3022.3022.2222.2421.790.47%5,877
Apr 9, 202622.1922.1922.0822.1421.680.20%5,304
Apr 8, 202622.4722.4922.2022.2821.642.34%21,378
Apr 7, 202622.1022.1021.7321.7721.15-0.16%19,860
Apr 2, 202621.6721.9521.5821.8021.18-0.27%12,780
Apr 1, 202621.8621.9021.7521.8621.242.01%8,268
Mar 31, 202621.3021.4521.2721.4320.820.47%6,959