JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEAG)
London · Delayed Price · Currency is GBP · Price in GBX 2,380.50
-2.50 (-0.10%)
Last updated: Sep 22, 2026, 4:28 PM GMT
LON:JEAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,382.53 | 2,389.50 | 2,380.50 | 2,380.50 | 2,380.50 | -0.10% | 263 |
| Sep 21, 2026 | 2,385.02 | 2,384.50 | 2,384.00 | 2,383.00 | 2,383.00 | 0.22% | 811 |
| Sep 18, 2026 | 2,413.50 | 2,413.50 | 2,387.50 | 2,377.75 | 2,377.75 | -0.77% | 1 |
| Sep 17, 2026 | 2,401.00 | 2,401.00 | 2,398.00 | 2,396.25 | 2,396.25 | 0.25% | 324 |
| Sep 16, 2026 | 2,384.50 | 2,388.50 | 2,388.50 | 2,390.25 | 2,390.25 | 0.22% | 178 |
| Sep 15, 2026 | 2,370.00 | 2,408.50 | 2,370.00 | 2,385.00 | 2,385.00 | -0.31% | 966 |
| Sep 14, 2026 | 2,398.50 | 2,398.50 | 2,388.50 | 2,392.50 | 2,392.50 | 0.71% | 2,952 |
| Sep 11, 2026 | 2,375.75 | 2,375.75 | 2,375.75 | 2,375.75 | 2,375.75 | 0.31% | 4 |
| Sep 10, 2026 | 2,368.50 | 2,368.50 | 2,368.50 | 2,368.50 | 2,368.50 | 0.05% | - |
| Sep 9, 2026 | 2,379.50 | 2,379.50 | 2,379.50 | 2,367.25 | 2,367.25 | -0.70% | 95 |
| Sep 8, 2026 | 2,393.00 | 2,407.50 | 2,379.00 | 2,384.00 | 2,384.00 | -0.65% | 412 |
| Sep 7, 2026 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | -0.45% | 4 |
| Sep 4, 2026 | 2,407.50 | 2,416.50 | 2,402.50 | 2,410.25 | 2,410.25 | -0.27% | 238 |
| Sep 3, 2026 | 2,420.50 | 2,420.50 | 2,416.50 | 2,416.75 | 2,416.75 | 0.25% | 15 |
| Sep 2, 2026 | 2,412.50 | 2,405.50 | 2,404.00 | 2,410.75 | 2,410.75 | 0.29% | 937 |
| Sep 1, 2026 | 2,398.50 | 2,416.50 | 2,398.50 | 2,403.75 | 2,403.75 | -0.35% | 31 |
| Aug 28, 2026 | 2,409.50 | 2,416.50 | 2,405.50 | 2,412.25 | 2,412.25 | 0.36% | 87 |
| Aug 27, 2026 | 2,405.50 | 2,414.00 | 2,400.00 | 2,403.50 | 2,403.50 | -0.26% | 36 |
| Aug 26, 2026 | 2,406.00 | 2,409.50 | 2,400.50 | 2,409.75 | 2,409.75 | 0.26% | 67 |
| Aug 25, 2026 | 2,419.00 | 2,419.00 | 2,394.89 | 2,403.50 | 2,403.50 | 0.21% | 746 |
| Aug 24, 2026 | 2,378.00 | 2,397.50 | 2,378.00 | 2,398.50 | 2,398.50 | 0.21% | 709 |
| Aug 21, 2026 | 2,378.50 | 2,395.00 | 2,378.50 | 2,393.50 | 2,393.50 | 0.25% | 3,401 |
| Aug 20, 2026 | 2,395.00 | 2,395.00 | 2,382.00 | 2,387.50 | 2,387.50 | -0.04% | 24 |
| Aug 19, 2026 | 2,379.00 | 2,395.50 | 2,379.00 | 2,388.50 | 2,388.50 | 0.19% | 2,713 |
| Aug 18, 2026 | 2,378.50 | 2,388.50 | 2,383.00 | 2,384.00 | 2,384.00 | 0.80% | 801 |
| Aug 17, 2026 | 2,366.50 | 2,369.00 | 2,365.00 | 2,365.00 | 2,365.00 | -0.67% | 43 |
| Aug 14, 2026 | 2,390.00 | 2,390.00 | 2,383.00 | 2,381.00 | 2,381.00 | 0.08% | 10 |
| Aug 13, 2026 | 2,387.50 | 2,389.50 | 2,389.50 | 2,379.00 | 2,379.00 | -0.25% | 1,091 |
| Aug 12, 2026 | 2,385.50 | 2,385.50 | 2,380.28 | 2,385.00 | 2,385.00 | -0.07% | 1,195 |
| Aug 11, 2026 | 2,384.00 | 2,389.75 | 2,384.00 | 2,386.75 | 2,386.75 | 0.17% | 979 |
| Aug 10, 2026 | 2,389.00 | 2,389.00 | 2,388.00 | 2,382.75 | 2,382.75 | -0.18% | 626 |
| Aug 7, 2026 | 2,393.50 | 2,393.50 | 2,388.50 | 2,387.00 | 2,387.00 | 0.36% | 1,244 |
| Aug 6, 2026 | 2,379.50 | 2,380.50 | 2,375.00 | 2,378.50 | 2,378.50 | 0.86% | 470 |
| Aug 5, 2026 | 2,376.00 | 2,376.00 | 2,358.00 | 2,358.25 | 2,358.25 | -0.06% | 153 |
| Aug 4, 2026 | 2,372.50 | 2,372.50 | 2,356.04 | 2,359.75 | 2,359.75 | -0.41% | 653 |
| Aug 3, 2026 | 2,367.50 | 2,372.00 | 2,367.50 | 2,369.50 | 2,369.50 | 0.70% | 15 |
| Jul 31, 2026 | 2,362.50 | 2,365.50 | 2,355.50 | 2,353.00 | 2,353.00 | -0.33% | 193 |
| Jul 30, 2026 | 2,379.50 | 2,388.49 | 2,368.68 | 2,360.75 | 2,360.75 | -1.98% | 6,700 |
| Jul 29, 2026 | 2,426.00 | 2,408.50 | 2,406.50 | 2,408.50 | 2,408.50 | 0.05% | 5,487 |
| Jul 28, 2026 | 2,386.50 | 2,387.00 | 2,378.50 | 2,407.25 | 2,407.25 | 1.26% | 164 |
| Jul 27, 2026 | 2,358.50 | 2,376.50 | 2,358.50 | 2,377.25 | 2,377.25 | 1.11% | 13 |
| Jul 24, 2026 | 2,341.82 | 2,349.50 | 2,335.50 | 2,351.25 | 2,351.25 | 1.04% | 2,251 |
| Jul 23, 2026 | 2,326.50 | 2,326.50 | 2,326.50 | 2,327.00 | 2,327.00 | -0.20% | 1 |
| Jul 22, 2026 | 2,332.00 | 2,332.00 | 2,332.00 | 2,331.75 | 2,331.75 | 0.16% | 2 |
| Jul 21, 2026 | 2,321.50 | 2,321.50 | 2,321.50 | 2,328.00 | 2,328.00 | 0.26% | 1 |
| Jul 20, 2026 | 2,311.50 | 2,314.69 | 2,310.00 | 2,322.00 | 2,322.00 | -0.45% | 114 |
| Jul 17, 2026 | 2,198.00 | 2,330.00 | 2,198.00 | 2,332.50 | 2,332.50 | 0.84% | 277 |
| Jul 16, 2026 | 2,293.50 | 2,308.60 | 2,284.00 | 2,313.00 | 2,313.00 | 0.57% | 1,818 |
| Jul 15, 2026 | 2,338.00 | 2,338.00 | 2,323.50 | 2,300.00 | 2,300.00 | -1.21% | 34 |
| Jul 14, 2026 | 2,348.00 | 2,348.00 | 2,325.00 | 2,328.25 | 2,328.25 | -0.47% | 112 |