JPMorgan Us Equity Premium Income Active UCITS ETF (ETR:JEIP)
Germany · Delayed Price · Currency is EUR 21.00
+0.04 (0.19%)
At close: Oct 7, 2025
ETR:JEIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.06 | 21.09 | 20.99 | 21.00 | 21.00 | 0.19% | 11,196 |
| Oct 6, 2025 | 21.02 | 21.13 | 20.95 | 20.96 | 20.96 | -0.02% | 11,283 |
| Oct 3, 2025 | 20.95 | 21.00 | 20.86 | 20.97 | 20.97 | 0.14% | 21,982 |
| Oct 2, 2025 | 20.92 | 20.97 | 20.84 | 20.94 | 20.94 | 0.19% | 7,504 |
| Oct 1, 2025 | 20.75 | 20.90 | 20.75 | 20.90 | 20.90 | 0.48% | 14,191 |
| Sep 30, 2025 | 20.81 | 20.87 | 20.73 | 20.80 | 20.80 | - | 2,706 |
| Sep 29, 2025 | 20.90 | 20.91 | 20.75 | 20.80 | 20.80 | - | 2,485 |
| Sep 26, 2025 | 20.84 | 20.89 | 20.77 | 20.80 | 20.80 | 0.07% | 7,038 |
| Sep 25, 2025 | 20.80 | 20.84 | 20.72 | 20.78 | 20.78 | -0.07% | 854 |
| Sep 24, 2025 | 20.67 | 20.81 | 20.64 | 20.80 | 20.80 | 0.60% | 6,328 |
| Sep 23, 2025 | 20.63 | 20.78 | 20.63 | 20.67 | 20.67 | -0.19% | 25,172 |
| Sep 22, 2025 | 20.71 | 20.77 | 20.64 | 20.71 | 20.71 | -0.38% | 8,192 |
| Sep 19, 2025 | 20.78 | 20.83 | 20.69 | 20.79 | 20.79 | 0.46% | 3,849 |
| Sep 18, 2025 | 20.76 | 20.77 | 20.66 | 20.70 | 20.70 | 0.27% | 2,265 |
| Sep 17, 2025 | 20.50 | 20.65 | 20.50 | 20.64 | 20.64 | 0.36% | 13,885 |
| Sep 16, 2025 | 20.67 | 20.73 | 20.51 | 20.57 | 20.57 | -0.96% | 12,448 |
| Sep 15, 2025 | 20.88 | 20.88 | 20.72 | 20.77 | 20.77 | -0.62% | 4,130 |
| Sep 12, 2025 | 20.93 | 21.02 | 20.86 | 20.90 | 20.90 | -0.24% | 4,060 |
| Sep 11, 2025 | 20.98 | 20.98 | 20.83 | 20.95 | 20.95 | 0.19% | 10,344 |
| Sep 10, 2025 | 21.05 | 21.05 | 20.91 | 20.91 | 20.81 | 0.19% | 14,539 |
| Sep 9, 2025 | 20.87 | 20.93 | 20.82 | 20.87 | 20.77 | 0.10% | 3,293 |
| Sep 8, 2025 | 20.94 | 20.94 | 20.79 | 20.85 | 20.75 | 0.43% | 5,700 |
| Sep 5, 2025 | 21.06 | 21.06 | 20.76 | 20.76 | 20.66 | -1.07% | 6,654 |
| Sep 4, 2025 | 20.93 | 21.02 | 20.93 | 20.98 | 20.88 | 0.55% | 5,805 |
| Sep 3, 2025 | 21.01 | 21.03 | 20.87 | 20.87 | 20.77 | 0.14% | 11,934 |
| Sep 2, 2025 | 20.91 | 21.00 | 20.84 | 20.84 | 20.74 | -0.38% | 4,036 |
| Sep 1, 2025 | 20.99 | 20.99 | 20.89 | 20.92 | 20.82 | 0.38% | 2,629 |
| Aug 29, 2025 | 21.02 | 21.07 | 20.84 | 20.84 | 20.74 | -0.62% | 2,702 |
| Aug 28, 2025 | 21.09 | 21.11 | 20.97 | 20.97 | 20.87 | -0.52% | 10,359 |
| Aug 27, 2025 | 21.10 | 21.16 | 21.06 | 21.08 | 20.98 | 0.72% | 4,851 |
| Aug 26, 2025 | 21.03 | 21.10 | 20.89 | 20.93 | 20.83 | -0.17% | 9,024 |
| Aug 25, 2025 | 21.03 | 21.05 | 20.92 | 20.96 | 20.86 | -0.10% | 4,710 |
| Aug 22, 2025 | 21.10 | 21.10 | 20.92 | 20.98 | 20.88 | -0.12% | 2,306 |
| Aug 21, 2025 | 21.05 | 21.05 | 20.91 | 21.01 | 20.91 | 0.26% | 4,719 |
| Aug 20, 2025 | 20.95 | 20.98 | 20.88 | 20.95 | 20.85 | 0.29% | 10,491 |
| Aug 19, 2025 | 20.84 | 20.97 | 20.76 | 20.89 | 20.79 | 0.22% | 10,425 |
| Aug 18, 2025 | 20.79 | 20.87 | 20.72 | 20.85 | 20.75 | 0.43% | 11,418 |
| Aug 15, 2025 | 20.85 | 20.85 | 20.71 | 20.76 | 20.66 | -0.24% | 4,747 |
| Aug 14, 2025 | 20.88 | 20.88 | 20.74 | 20.81 | 20.71 | -0.29% | 5,257 |
| Aug 13, 2025 | 20.88 | 20.92 | 20.79 | 20.87 | 20.57 | -0.12% | 7,972 |
| Aug 12, 2025 | 20.89 | 20.92 | 20.82 | 20.89 | 20.60 | 0.05% | 9,154 |
| Aug 11, 2025 | 20.84 | 20.92 | 20.81 | 20.88 | 20.59 | 0.46% | 4,465 |
| Aug 8, 2025 | 20.79 | 20.84 | 20.76 | 20.79 | 20.49 | 0.19% | 9,123 |
| Aug 7, 2025 | 20.79 | 20.87 | 20.72 | 20.75 | 20.45 | -0.24% | 8,648 |
| Aug 6, 2025 | 20.94 | 20.96 | 20.70 | 20.80 | 20.50 | -0.38% | 9,959 |
| Aug 5, 2025 | 21.00 | 21.10 | 20.84 | 20.88 | 20.58 | -0.12% | 4,359 |
| Aug 4, 2025 | 21.03 | 21.03 | 20.79 | 20.90 | 20.61 | 0.19% | 6,006 |
| Aug 1, 2025 | 21.14 | 21.14 | 20.76 | 20.86 | 20.57 | -1.90% | 8,991 |
| Jul 31, 2025 | 21.69 | 21.69 | 21.24 | 21.27 | 20.97 | -0.12% | 19,536 |
| Jul 30, 2025 | 21.23 | 21.38 | 21.17 | 21.29 | 20.99 | -0.12% | 3,809 |