JPMorgan Europe Equity Premium Income Active UCITS ETF (LON:JEAE)
London · Delayed Price · Currency is GBP · Price in GBX 2,292.50
+2.00 (0.09%)
At close: Sep 23, 2026
LON:JEAE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,291.50 | 2,300.00 | 2,291.50 | 2,290.50 | 2,290.50 | 0.15% | 21 |
| Sep 21, 2026 | 2,292.00 | 2,292.50 | 2,283.50 | 2,287.00 | 2,287.00 | 1.08% | 5 |
| Sep 18, 2026 | 2,285.50 | 2,285.50 | 2,262.00 | 2,262.50 | 2,262.50 | -1.31% | 9 |
| Sep 17, 2026 | 2,273.50 | 2,283.50 | 2,273.50 | 2,292.50 | 2,292.50 | 0.86% | 2 |
| Sep 16, 2026 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 0.75% | 1 |
| Sep 15, 2026 | 2,265.00 | 2,265.00 | 2,265.00 | 2,256.00 | 2,256.00 | -0.42% | 1 |
| Sep 14, 2026 | 2,267.50 | 2,267.50 | 2,266.00 | 2,265.50 | 2,265.50 | -0.57% | 2 |
| Sep 11, 2026 | 2,280.00 | 2,280.00 | 2,280.00 | 2,278.50 | 2,278.50 | 0.35% | - |
| Sep 10, 2026 | 2,280.00 | 2,280.00 | 2,275.50 | 2,270.50 | 2,270.50 | -0.53% | 1 |
| Sep 9, 2026 | 2,307.00 | 2,307.00 | 2,292.00 | 2,282.50 | 2,282.50 | -1.24% | - |
| Sep 8, 2026 | 2,292.50 | 2,316.50 | 2,292.50 | 2,311.25 | 2,311.25 | -0.14% | 16 |
| Sep 7, 2026 | 2,310.00 | 2,315.50 | 2,306.00 | 2,314.50 | 2,314.50 | -0.15% | - |
| Sep 4, 2026 | 2,315.00 | 2,315.00 | 2,306.00 | 2,318.00 | 2,318.00 | 0.19% | 14 |
| Sep 3, 2026 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 2,313.50 | 0.46% | - |
| Sep 2, 2026 | 2,307.00 | 2,307.00 | 2,300.00 | 2,303.00 | 2,303.00 | 0.08% | - |
| Sep 1, 2026 | 2,316.00 | 2,317.00 | 2,314.00 | 2,301.25 | 2,301.25 | -0.93% | 2 |
| Aug 28, 2026 | 2,330.00 | 2,330.00 | 2,324.00 | 2,322.75 | 2,322.75 | 0.41% | 38 |
| Aug 27, 2026 | 2,326.00 | 2,331.00 | 2,312.00 | 2,313.25 | 2,313.25 | -0.78% | 7 |
| Aug 26, 2026 | 2,324.00 | 2,336.00 | 2,324.00 | 2,331.50 | 2,331.50 | 0.13% | 24 |
| Aug 25, 2026 | 2,327.50 | 2,330.50 | 2,327.50 | 2,328.50 | 2,328.50 | 0.38% | 1 |
| Aug 24, 2026 | 2,317.00 | 2,317.00 | 2,317.00 | 2,319.75 | 2,319.75 | -0.25% | 1 |
| Aug 21, 2026 | 2,317.00 | 2,317.00 | 2,317.00 | 2,325.50 | 2,325.50 | 0.65% | - |
| Aug 20, 2026 | 2,313.00 | 2,313.00 | 2,313.00 | 2,310.50 | 2,310.50 | -0.06% | 96 |
| Aug 19, 2026 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.03% | - |
| Aug 18, 2026 | 2,332.50 | 2,332.50 | 2,326.50 | 2,311.25 | 2,311.25 | -0.38% | 2 |
| Aug 17, 2026 | 2,320.00 | 2,337.00 | 2,320.00 | 2,320.00 | 2,320.00 | -0.11% | 64 |
| Aug 14, 2026 | 2,322.50 | 2,322.50 | 2,322.50 | 2,322.50 | 2,322.50 | -0.05% | - |
| Aug 13, 2026 | 2,323.75 | 2,323.75 | 2,323.75 | 2,323.75 | 2,323.75 | 0.13% | - |
| Aug 12, 2026 | 2,320.75 | 2,320.75 | 2,320.75 | 2,320.75 | 2,320.75 | -0.10% | - |
| Aug 11, 2026 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 0.06% | - |
| Aug 10, 2026 | 2,324.50 | 2,331.00 | 2,318.50 | 2,321.50 | 2,321.50 | -0.27% | 3,508 |
| Aug 7, 2026 | 2,326.00 | 2,326.00 | 2,326.00 | 2,327.75 | 2,327.75 | 0.26% | - |
| Aug 6, 2026 | 2,321.75 | 2,321.75 | 2,321.75 | 2,321.75 | 2,321.75 | -0.16% | - |
| Aug 5, 2026 | 2,322.50 | 2,322.50 | 2,322.50 | 2,325.50 | 2,325.50 | 0.31% | - |
| Aug 4, 2026 | 2,318.25 | 2,318.25 | 2,318.25 | 2,318.25 | 2,318.25 | 0.19% | - |
| Aug 3, 2026 | 2,317.00 | 2,321.50 | 2,317.00 | 2,313.75 | 2,313.75 | 0.58% | 2 |
| Jul 31, 2026 | 2,300.50 | 2,300.50 | 2,300.50 | 2,300.50 | 2,300.50 | -0.30% | - |
| Jul 30, 2026 | 2,315.50 | 2,315.50 | 2,315.50 | 2,307.50 | 2,307.50 | 0.57% | - |
| Jul 29, 2026 | 2,311.50 | 2,312.00 | 2,295.44 | 2,294.50 | 2,294.50 | -0.39% | 1,978 |
| Jul 28, 2026 | 2,290.50 | 2,290.50 | 2,290.50 | 2,303.50 | 2,303.50 | 0.35% | - |
| Jul 27, 2026 | 2,314.50 | 2,314.50 | 2,308.50 | 2,295.50 | 2,295.50 | 0.31% | 8 |
| Jul 24, 2026 | 2,276.50 | 2,285.13 | 2,266.00 | 2,288.50 | 2,288.50 | 0.77% | 621 |
| Jul 23, 2026 | 2,282.50 | 2,282.50 | 2,276.50 | 2,271.00 | 2,271.00 | -0.94% | 5 |
| Jul 22, 2026 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 0.50% | - |
| Jul 21, 2026 | 2,269.50 | 2,269.50 | 2,269.50 | 2,281.00 | 2,281.00 | 0.66% | 2 |
| Jul 20, 2026 | 2,268.50 | 2,268.50 | 2,268.50 | 2,266.00 | 2,266.00 | -0.22% | - |
| Jul 17, 2026 | 2,274.50 | 2,274.50 | 2,267.00 | 2,271.00 | 2,271.00 | 0.11% | 183 |
| Jul 16, 2026 | 2,270.50 | 2,270.50 | 2,260.50 | 2,268.50 | 2,268.50 | 0.04% | 11 |
| Jul 15, 2026 | 2,292.00 | 2,292.00 | 2,271.00 | 2,267.50 | 2,267.50 | -0.48% | 14 |
| Jul 14, 2026 | 2,266.50 | 2,268.50 | 2,265.50 | 2,278.50 | 2,278.50 | 0.31% | 10 |