JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (ETR:JEQP)
Germany · Delayed Price · Currency is EUR 21.71
+0.16 (0.72%)
Last updated: Sep 5, 2025, 10:16 AM CET
ETR:JEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.44 | 21.59 | 21.44 | 21.56 | - | 0.89% | - |
| Sep 3, 2025 | 21.39 | 21.53 | 21.33 | 21.37 | - | 0.49% | - |
| Sep 2, 2025 | 21.31 | 21.42 | 21.13 | 21.26 | - | -0.44% | - |
| Sep 1, 2025 | 21.30 | 21.44 | 21.30 | 21.36 | - | 0.02% | - |
| Aug 29, 2025 | 21.57 | 21.68 | 21.34 | 21.35 | - | -1.04% | - |
| Aug 28, 2025 | 21.55 | 21.63 | 21.55 | 21.58 | - | 0.16% | - |
| Aug 27, 2025 | 21.57 | 21.70 | 21.54 | 21.54 | - | 0.49% | - |
| Aug 26, 2025 | 21.38 | 21.49 | 21.38 | 21.44 | - | -0.19% | - |
| Aug 25, 2025 | 21.26 | 21.48 | 21.26 | 21.48 | - | 0.92% | - |
| Aug 22, 2025 | 21.11 | 21.41 | 21.11 | 21.28 | - | 0.24% | - |
| Aug 21, 2025 | 21.26 | 21.36 | 21.22 | 21.23 | - | 0.14% | 65 |
| Aug 20, 2025 | 21.27 | 21.37 | 21.09 | 21.20 | - | -0.59% | - |
| Aug 19, 2025 | 21.45 | 21.52 | 21.31 | 21.33 | - | -0.63% | - |
| Aug 18, 2025 | 21.39 | 21.52 | 21.39 | 21.46 | - | 0.30% | - |
| Aug 15, 2025 | 21.46 | 21.56 | 21.36 | 21.40 | - | -0.40% | - |
| Aug 14, 2025 | 21.36 | 21.54 | 21.36 | 21.48 | - | -0.42% | - |
| Aug 13, 2025 | 21.65 | 21.70 | 21.54 | 21.57 | - | - | - |
| Aug 12, 2025 | 21.55 | 21.68 | 21.55 | 21.57 | - | 0.14% | - |
| Aug 11, 2025 | 21.51 | 21.72 | 21.51 | 21.54 | - | 0.40% | - |
| Aug 8, 2025 | 21.38 | 21.53 | 21.38 | 21.46 | - | 0.78% | - |
| Aug 7, 2025 | 21.29 | 21.53 | 21.29 | 21.29 | - | 0.09% | 8 |
| Aug 6, 2025 | 21.28 | 21.39 | 21.26 | 21.27 | - | 0.05% | - |
| Aug 5, 2025 | 21.48 | 21.58 | 21.26 | 21.26 | - | -0.37% | - |
| Aug 4, 2025 | 21.17 | 21.39 | 21.17 | 21.34 | - | 1.40% | - |
| Aug 1, 2025 | 21.51 | 21.65 | 21.05 | 21.05 | - | -3.04% | - |
| Jul 31, 2025 | 21.80 | 22.01 | 21.71 | 21.71 | - | 0.51% | - |
| Jul 30, 2025 | 21.44 | 21.70 | 21.44 | 21.60 | - | 0.75% | - |
| Jul 29, 2025 | 21.44 | 21.67 | 21.44 | 21.44 | - | 0.89% | - |
| Jul 28, 2025 | 21.20 | 21.38 | 21.20 | 21.25 | - | 0.85% | - |
| Jul 25, 2025 | 20.99 | 21.16 | 20.99 | 21.07 | - | 0.69% | - |
| Jul 24, 2025 | 21.01 | 21.12 | 20.91 | 20.92 | - | -0.21% | - |
| Jul 23, 2025 | 21.00 | 21.08 | 20.97 | 20.97 | - | 0.26% | - |
| Jul 22, 2025 | 21.09 | 21.18 | 20.90 | 20.91 | - | -0.33% | - |
| Jul 21, 2025 | 21.15 | 21.24 | 20.98 | 20.98 | - | -0.17% | - |
| Jul 18, 2025 | 21.20 | 21.24 | 21.01 | 21.02 | - | -0.54% | - |
| Jul 17, 2025 | 21.25 | 21.30 | 21.13 | 21.13 | - | 1.17% | - |
| Jul 16, 2025 | 20.90 | 21.19 | 20.84 | 20.89 | - | -0.64% | - |
| Jul 15, 2025 | 20.99 | 21.15 | 20.99 | 21.02 | - | 0.79% | - |
| Jul 14, 2025 | 20.85 | 20.97 | 20.82 | 20.86 | - | 0.10% | - |
| Jul 11, 2025 | 20.84 | 20.96 | 20.84 | 20.84 | - | -0.12% | - |
| Jul 10, 2025 | 20.87 | 21.18 | 20.84 | 20.86 | - | -0.55% | 472 |
| Jul 9, 2025 | 20.92 | 21.10 | 20.92 | 20.98 | - | 0.43% | - |
| Jul 8, 2025 | 20.90 | 21.04 | 20.89 | 20.89 | - | 0.63% | - |
| Jul 7, 2025 | 20.84 | 21.01 | 20.76 | 20.76 | - | 0.29% | - |
| Jul 4, 2025 | 20.77 | 20.91 | 20.65 | 20.70 | - | -0.46% | - |
| Jul 3, 2025 | 20.75 | 20.98 | 20.75 | 20.79 | - | 1.41% | - |
| Jul 2, 2025 | 20.72 | 20.82 | 20.50 | 20.50 | - | - | - |
| Jul 1, 2025 | 20.74 | 20.81 | 20.50 | 20.50 | - | -1.20% | - |
| Jun 30, 2025 | 20.80 | 20.94 | 20.69 | 20.75 | - | 0.46% | - |
| Jun 27, 2025 | 20.82 | 20.89 | 20.61 | 20.66 | - | -0.34% | 300 |