FRA:JEPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.20	11.30	11.20	11.20	-	-3.45%	-
Jun 25, 2026	11.60	11.60	11.60	11.60	11.60	1.75%	-
Jun 24, 2026	11.40	11.40	11.40	11.40	11.40	-0.66%	-
Jun 23, 2026	11.60	11.60	11.60	11.60	11.48	-0.85%	-
Jun 22, 2026	11.70	11.70	11.70	11.70	11.58	-	-
Jun 19, 2026	11.70	11.70	11.70	11.70	11.58	-3.31%	-
Jun 18, 2026	12.10	12.10	12.10	12.10	11.97	1.68%	-
Jun 17, 2026	11.90	11.90	11.90	11.90	11.77	0.85%	-
Jun 16, 2026	11.80	11.80	11.80	11.80	11.67	-	-
Jun 15, 2026	11.80	11.80	11.80	11.80	11.67	2.61%	-
Jun 12, 2026	11.50	11.50	11.50	11.50	11.38	0.88%	-
Jun 11, 2026	11.40	11.40	11.40	11.40	11.28	1.79%	-
Jun 10, 2026	11.20	11.20	11.20	11.20	11.08	-	-
Jun 9, 2026	11.20	11.20	11.20	11.20	11.08	-4.27%	-
Jun 8, 2026	11.70	11.70	11.70	11.70	11.58	-	-
Jun 5, 2026	12.10	12.10	11.70	11.70	11.58	-5.65%	-
Jun 4, 2026	12.40	12.40	12.40	12.40	12.27	-	-
Jun 3, 2026	12.40	12.40	12.40	12.40	12.27	1.64%	-
Jun 2, 2026	12.60	12.60	12.20	12.20	12.07	-1.61%	-
Jun 1, 2026	12.80	12.80	12.40	12.40	12.27	-3.13%	-
May 29, 2026	12.80	12.80	12.80	12.80	12.66	-1.54%	-
May 28, 2026	13.00	13.00	13.00	13.00	12.86	-1.52%	-
May 27, 2026	13.20	13.20	13.20	13.20	13.06	1.54%	-
May 26, 2026	13.10	13.10	13.00	13.00	12.86	-0.76%	-
May 25, 2026	13.10	13.10	13.10	13.10	12.96	1.55%	-
May 22, 2026	12.90	12.90	12.90	12.90	12.76	1.57%	-
May 21, 2026	12.90	12.90	12.70	12.70	12.56	-3.79%	-
May 20, 2026	13.10	13.20	13.10	13.20	13.06	3.94%	-
May 19, 2026	12.70	12.70	12.70	12.70	12.56	3.25%	-
May 18, 2026	12.30	12.30	12.30	12.30	12.17	-1.60%	-
May 15, 2026	12.30	12.50	12.30	12.50	12.37	2.46%	-
May 14, 2026	12.20	12.20	12.20	12.20	12.07	2.52%	-
May 13, 2026	12.10	12.10	11.90	11.90	11.77	1.71%	-
May 12, 2026	11.70	11.70	11.70	11.70	11.58	-	-
May 11, 2026	11.70	11.70	11.70	11.70	11.58	-	-
May 8, 2026	11.70	11.70	11.70	11.70	11.58	0.86%	-
May 7, 2026	12.00	12.00	11.60	11.60	11.48	-3.33%	-
May 6, 2026	12.00	12.00	12.00	12.00	11.87	-3.23%	-
May 5, 2026	12.40	12.40	12.40	12.40	12.27	0.81%	-
May 4, 2026	12.50	12.50	12.30	12.30	12.17	3.36%	-
Apr 30, 2026	11.90	11.90	11.90	11.90	11.77	-1.65%	-
Apr 29, 2026	12.10	12.10	12.10	12.10	11.97	0.83%	-
Apr 28, 2026	11.80	12.00	11.80	12.00	11.87	2.56%	-
Apr 27, 2026	11.70	11.70	11.70	11.70	11.58	-0.85%	-
Apr 24, 2026	11.80	11.80	11.80	11.80	11.67	-	-
Apr 23, 2026	11.80	11.80	11.80	11.80	11.67	0.85%	-
Apr 22, 2026	11.80	11.80	11.70	11.70	11.58	-0.85%	-
Apr 21, 2026	12.20	12.20	11.80	11.80	11.67	-2.48%	-
Apr 20, 2026	12.10	12.10	12.10	12.10	11.97	0.83%	-
Apr 17, 2026	12.00	12.00	12.00	12.00	11.87	0.84%	-