JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEAG)
London · Delayed Price · Currency is GBP · Price in GBX 2,379.50
+14.75 (0.62%)
At close: Apr 2, 2026
LON:JEAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2,373.00 | 2,373.00 | 2,373.00 | 2,379.50 | 2,379.50 | 0.62% | 1 |
| Apr 1, 2026 | 2,359.50 | 2,359.50 | 2,359.50 | 2,364.75 | 2,364.75 | 0.44% | 1 |
| Mar 31, 2026 | 2,351.00 | 2,363.50 | 2,363.50 | 2,354.50 | 2,354.50 | 0.22% | 44 |
| Mar 30, 2026 | 2,316.50 | 2,329.00 | 2,316.00 | 2,349.25 | 2,349.25 | 0.89% | 82 |
| Mar 27, 2026 | 2,328.00 | 2,335.50 | 2,322.50 | 2,328.50 | 2,328.50 | -0.02% | 90 |
| Mar 26, 2026 | 2,322.00 | 2,323.50 | 2,318.50 | 2,329.00 | 2,329.00 | -0.15% | 1,009 |
| Mar 25, 2026 | 2,325.50 | 2,328.50 | 2,323.00 | 2,332.50 | 2,332.50 | 0.57% | 1,861 |
| Mar 24, 2026 | 2,319.50 | 2,320.00 | 2,311.00 | 2,319.25 | 2,319.25 | -0.02% | 17 |
| Mar 23, 2026 | 2,301.00 | 2,301.50 | 2,300.00 | 2,319.75 | 2,319.75 | -0.50% | 2,040 |
| Mar 20, 2026 | 2,325.50 | 2,329.50 | 2,325.50 | 2,331.50 | 2,331.50 | -0.33% | 353 |
| Mar 19, 2026 | 2,339.25 | 2,339.25 | 2,339.25 | 2,339.25 | 2,339.25 | -1.44% | 1 |
| Mar 18, 2026 | 2,389.00 | 2,390.00 | 2,369.50 | 2,373.50 | 2,373.50 | -0.98% | 298 |
| Mar 17, 2026 | 2,403.50 | 2,413.00 | 2,397.00 | 2,397.00 | 2,397.00 | 0.24% | 27 |
| Mar 16, 2026 | 2,398.00 | 2,390.00 | 2,390.00 | 2,391.25 | 2,391.25 | -0.13% | 1,166 |
| Mar 13, 2026 | 2,388.50 | 2,401.50 | 2,388.50 | 2,394.25 | 2,394.25 | 0.51% | 126 |
| Mar 12, 2026 | 2,369.00 | 2,385.00 | 2,380.00 | 2,382.00 | 2,382.00 | 0.33% | 2,041 |
| Mar 11, 2026 | 2,398.50 | 2,403.00 | 2,371.00 | 2,374.25 | 2,374.25 | -1.28% | 875 |
| Mar 10, 2026 | 2,395.50 | 2,410.00 | 2,392.50 | 2,405.00 | 2,405.00 | 0.41% | 4,484 |
| Mar 9, 2026 | 2,396.50 | 2,398.50 | 2,358.00 | 2,395.25 | 2,395.25 | 0.08% | 2,398 |
| Mar 6, 2026 | 2,421.00 | 2,421.00 | 2,386.50 | 2,393.25 | 2,393.25 | -0.91% | 92 |
| Mar 5, 2026 | 2,439.50 | 2,439.50 | 2,423.50 | 2,415.25 | 2,415.25 | -1.12% | 802 |
| Mar 4, 2026 | 2,449.00 | 2,449.00 | 2,430.50 | 2,442.50 | 2,442.50 | 0.96% | 1,035 |
| Mar 3, 2026 | 2,433.50 | 2,449.00 | 2,433.50 | 2,419.25 | 2,419.25 | -1.26% | 129,477 |
| Mar 2, 2026 | 2,471.21 | 2,489.50 | 2,432.50 | 2,450.00 | 2,450.00 | 0.01% | 8,256 |
| Feb 27, 2026 | 2,427.50 | 2,437.00 | 2,427.50 | 2,449.75 | 2,449.75 | 1.16% | 764 |
| Feb 26, 2026 | 2,430.50 | 2,430.50 | 2,415.50 | 2,421.75 | 2,421.75 | 0.49% | 38 |
| Feb 25, 2026 | 2,411.00 | 2,478.00 | 2,411.00 | 2,410.00 | 2,410.00 | 0.25% | 4,698 |
| Feb 24, 2026 | 2,419.50 | 2,419.50 | 2,407.00 | 2,404.00 | 2,404.00 | -0.06% | 472 |
| Feb 23, 2026 | 2,408.50 | 2,408.50 | 2,383.50 | 2,405.50 | 2,405.50 | 0.34% | 316 |
| Feb 20, 2026 | 2,424.00 | 2,424.00 | 2,394.00 | 2,397.25 | 2,397.25 | -0.12% | 257 |
| Feb 19, 2026 | 2,408.50 | 2,409.00 | 2,402.50 | 2,400.25 | 2,400.25 | 0.66% | 1,934 |
| Feb 18, 2026 | 2,396.50 | 2,401.50 | 2,383.00 | 2,384.50 | 2,384.50 | -0.27% | 402 |
| Feb 17, 2026 | 2,388.50 | 2,402.00 | 2,388.00 | 2,391.00 | 2,391.00 | 0.50% | 168 |
| Feb 16, 2026 | 2,374.00 | 2,381.50 | 2,374.00 | 2,379.00 | 2,379.00 | -0.01% | 227 |
| Feb 13, 2026 | 2,363.50 | 2,382.50 | 2,348.50 | 2,379.25 | 2,379.25 | 0.02% | 1,041 |
| Feb 12, 2026 | 2,366.00 | 2,378.00 | 2,365.50 | 2,378.75 | 2,378.75 | 0.97% | 15 |
| Feb 11, 2026 | 2,358.50 | 2,358.50 | 2,345.50 | 2,356.00 | 2,356.00 | 0.28% | 6 |
| Feb 10, 2026 | 2,335.50 | 2,348.00 | 2,335.50 | 2,349.50 | 2,349.50 | 0.32% | 370 |
| Feb 9, 2026 | 2,463.00 | 2,463.00 | 2,463.00 | 2,342.00 | 2,342.00 | -0.16% | 27 |
| Feb 6, 2026 | 2,348.00 | 2,351.50 | 2,344.00 | 2,345.75 | 2,345.75 | -0.22% | 2,442 |
| Feb 5, 2026 | 2,354.50 | 2,356.00 | 2,354.50 | 2,351.00 | 2,351.00 | 1.07% | 85 |
| Feb 4, 2026 | 2,317.00 | 2,329.50 | 2,315.00 | 2,326.00 | 2,326.00 | 0.46% | 3,231 |
| Feb 3, 2026 | 2,317.00 | 2,317.00 | 2,315.00 | 2,315.25 | 2,315.25 | -0.13% | 4 |
| Feb 2, 2026 | 2,399.50 | 2,399.50 | 2,299.00 | 2,318.25 | 2,318.25 | 1.20% | 8,207 |
| Jan 30, 2026 | 2,284.69 | 2,285.50 | 2,285.50 | 2,290.75 | 2,290.75 | -0.08% | 1,254 |
| Jan 29, 2026 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | -0.29% | 3 |
| Jan 28, 2026 | 2,308.00 | 2,294.50 | 2,292.00 | 2,299.25 | 2,299.25 | 0.29% | 1,963 |
| Jan 27, 2026 | 2,296.50 | 2,296.50 | 2,282.50 | 2,292.50 | 2,292.50 | -0.79% | 104 |
| Jan 26, 2026 | 2,317.50 | 2,317.50 | 2,312.00 | 2,310.75 | 2,310.75 | -0.30% | 78 |
| Jan 23, 2026 | 2,317.75 | 2,317.75 | 2,317.75 | 2,317.75 | 2,317.75 | -0.20% | 1 |