JPMorgan Us Equity Premium Income Active UCITS ETF (ETR:JEIP)
Germany · Delayed Price · Currency is EUR 20.84
-0.13 (-0.62%)
At close: Aug 29, 2025
ETR:JEIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.02 | 21.07 | 20.84 | 20.84 | - | -0.62% | 2,702 |
| Aug 28, 2025 | 21.09 | 21.11 | 20.97 | 20.97 | - | -0.52% | 10,359 |
| Aug 27, 2025 | 21.10 | 21.16 | 21.06 | 21.08 | - | 0.72% | 4,851 |
| Aug 26, 2025 | 21.03 | 21.10 | 20.89 | 20.93 | - | -0.17% | 9,024 |
| Aug 25, 2025 | 21.03 | 21.05 | 20.92 | 20.96 | - | -0.10% | 4,710 |
| Aug 22, 2025 | 21.10 | 21.10 | 20.92 | 20.98 | - | -0.12% | 2,306 |
| Aug 21, 2025 | 21.05 | 21.05 | 20.91 | 21.01 | - | 0.26% | 4,719 |
| Aug 20, 2025 | 20.95 | 20.98 | 20.88 | 20.95 | - | 0.29% | 10,491 |
| Aug 19, 2025 | 20.84 | 20.97 | 20.76 | 20.89 | - | 0.22% | 10,425 |
| Aug 18, 2025 | 20.79 | 20.87 | 20.72 | 20.85 | - | 0.43% | 11,418 |
| Aug 15, 2025 | 20.85 | 20.85 | 20.71 | 20.76 | - | -0.24% | 4,747 |
| Aug 14, 2025 | 20.88 | 20.88 | 20.74 | 20.81 | - | -0.29% | 5,257 |
| Aug 13, 2025 | 20.88 | 20.92 | 20.79 | 20.87 | - | -0.12% | 7,972 |
| Aug 12, 2025 | 20.89 | 20.92 | 20.82 | 20.89 | - | 0.05% | 9,154 |
| Aug 11, 2025 | 20.84 | 20.92 | 20.81 | 20.88 | - | 0.46% | 4,465 |
| Aug 8, 2025 | 20.79 | 20.84 | 20.76 | 20.79 | - | 0.19% | 9,123 |
| Aug 7, 2025 | 20.79 | 20.87 | 20.72 | 20.75 | - | -0.24% | 8,648 |
| Aug 6, 2025 | 20.94 | 20.96 | 20.70 | 20.80 | - | -0.38% | 9,959 |
| Aug 5, 2025 | 21.00 | 21.10 | 20.84 | 20.88 | - | -0.12% | 4,359 |
| Aug 4, 2025 | 21.03 | 21.03 | 20.79 | 20.90 | - | 0.19% | 6,006 |
| Aug 1, 2025 | 21.14 | 21.14 | 20.76 | 20.86 | - | -1.90% | 8,991 |
| Jul 31, 2025 | 21.69 | 21.69 | 21.24 | 21.27 | - | -0.12% | 19,536 |
| Jul 30, 2025 | 21.23 | 21.38 | 21.17 | 21.29 | - | -0.12% | 3,809 |
| Jul 29, 2025 | 21.31 | 21.33 | 21.21 | 21.32 | - | 0.90% | 12,224 |
| Jul 28, 2025 | 21.06 | 21.18 | 21.02 | 21.13 | - | 1.00% | 4,124 |
| Jul 25, 2025 | 20.90 | 20.97 | 20.85 | 20.92 | - | 0.22% | 11,162 |
| Jul 24, 2025 | 20.92 | 20.97 | 20.86 | 20.87 | - | -0.12% | 5,872 |
| Jul 23, 2025 | 20.93 | 20.96 | 20.86 | 20.90 | - | 0.70% | 5,227 |
| Jul 22, 2025 | 20.89 | 20.94 | 20.75 | 20.75 | - | -0.86% | 8,305 |
| Jul 21, 2025 | 21.04 | 21.09 | 20.93 | 20.93 | - | - | 25,778 |
| Jul 18, 2025 | 21.21 | 21.21 | 20.93 | 20.93 | - | -0.55% | 9,104 |
| Jul 17, 2025 | 20.93 | 21.09 | 20.90 | 21.05 | - | 1.79% | 16,708 |
| Jul 16, 2025 | 20.77 | 20.96 | 20.68 | 20.68 | - | -1.05% | 3,491 |
| Jul 15, 2025 | 20.93 | 20.99 | 20.79 | 20.90 | - | 0.53% | 46,680 |
| Jul 14, 2025 | 20.86 | 20.88 | 20.75 | 20.79 | - | -0.12% | 15,984 |
| Jul 11, 2025 | 20.96 | 20.96 | 20.75 | 20.81 | - | -0.64% | 33,416 |
| Jul 10, 2025 | 20.81 | 21.00 | 20.74 | 20.95 | - | 0.02% | 12,882 |
| Jul 9, 2025 | 20.92 | 21.00 | 20.91 | 20.94 | - | -0.14% | 7,406 |
| Jul 8, 2025 | 20.91 | 21.03 | 20.84 | 20.97 | - | 0.02% | 27,058 |
| Jul 7, 2025 | 20.93 | 21.04 | 20.92 | 20.97 | - | 0.19% | 6,885 |
| Jul 4, 2025 | 20.95 | 20.96 | 20.82 | 20.93 | - | 0.14% | 19,771 |
| Jul 3, 2025 | 20.84 | 20.90 | 20.78 | 20.90 | - | 0.58% | 10,016 |
| Jul 2, 2025 | 20.82 | 20.94 | 20.76 | 20.78 | - | -0.12% | 18,338 |
| Jul 1, 2025 | 20.85 | 20.85 | 20.61 | 20.80 | - | 0.36% | 2,690 |
| Jun 30, 2025 | 20.77 | 20.79 | 20.70 | 20.73 | - | 0.27% | 5,061 |
| Jun 27, 2025 | 20.65 | 20.73 | 20.61 | 20.67 | - | 0.19% | 23,539 |
| Jun 26, 2025 | 20.70 | 20.70 | 20.57 | 20.63 | - | -0.94% | 6,266 |
| Jun 25, 2025 | 20.92 | 20.95 | 20.79 | 20.83 | - | 0.36% | 29,862 |
| Jun 24, 2025 | 20.97 | 21.00 | 20.75 | 20.75 | - | 0.12% | 4,759 |
| Jun 23, 2025 | 20.86 | 20.91 | 20.73 | 20.73 | - | -0.50% | 1,350 |