Skip to main content
logo
JPMorgan Us Equity Premium Income Active UCITS ETF (LON:JEAI)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,099.50
+10.50 (0.50%)
At close: Sep 22, 2026

LON:JEAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,099.502,099.502,099.502,099.502,099.500.50%-
Sep 21, 20262,089.002,089.002,089.002,089.002,089.000.71%-
Sep 18, 20262,075.002,075.002,075.002,074.252,074.25-0.12%1,162
Sep 17, 20262,073.002,073.002,073.002,076.752,076.750.44%209
Sep 16, 20262,067.752,067.752,067.752,067.752,067.750.49%-
Sep 15, 20262,057.752,057.752,057.752,057.752,057.75-0.46%-
Sep 14, 20262,067.252,067.252,067.252,067.252,067.25-0.08%-
Sep 11, 20262,069.002,069.002,069.002,069.002,069.000.45%-
Sep 10, 20262,059.752,059.752,059.752,059.752,059.75-0.12%-
Sep 9, 20262,082.502,082.502,082.502,062.252,062.25-0.79%342
Sep 8, 20262,078.752,078.752,078.752,078.752,078.75-0.17%-
Sep 7, 20262,090.502,090.502,090.502,082.252,082.25-0.44%289
Sep 4, 20262,090.002,090.002,090.002,091.502,091.50-0.08%226
Sep 3, 20262,093.252,093.252,093.252,093.252,093.25-0.07%-
Sep 2, 20262,094.752,094.752,094.752,094.752,094.750.52%-
Sep 1, 20262,084.002,084.002,084.002,084.002,084.00-0.63%-
Aug 28, 20262,092.502,092.502,092.502,097.252,097.250.30%80
Aug 27, 20262,091.002,091.002,091.002,091.002,091.00-0.43%-
Aug 26, 20262,100.002,100.002,100.002,100.002,100.000.36%-
Aug 25, 20262,092.502,092.502,092.502,092.502,092.500.36%-
Aug 24, 20262,085.002,085.002,085.002,085.002,085.00-0.01%-
Aug 21, 20262,085.252,085.252,085.252,085.252,085.25-0.04%-
Aug 20, 20262,086.002,086.002,086.002,086.002,086.00-0.25%-
Aug 19, 20262,091.252,091.252,091.252,091.252,091.25-0.31%-
Aug 18, 20262,097.752,097.752,097.752,097.752,097.750.17%-
Aug 17, 20262,103.502,103.502,103.502,094.252,094.25-0.13%94
Aug 14, 20262,097.002,097.002,097.002,097.002,097.00-0.26%-
Aug 13, 20262,107.002,107.002,107.002,102.502,102.500.07%281
Aug 12, 20262,101.002,101.002,101.002,101.002,101.000.11%-
Aug 11, 20262,098.752,098.752,098.752,098.752,098.750.24%-
Aug 10, 20262,093.752,093.752,093.752,093.752,093.75-0.11%-
Aug 7, 20262,095.502,097.502,095.502,096.002,096.00-0.17%330
Aug 6, 20262,099.502,099.502,099.502,099.502,099.500.47%-
Aug 5, 20262,089.752,089.752,089.752,089.752,089.750.05%-
Aug 4, 20262,088.752,088.752,088.752,088.752,088.75-0.41%-
Aug 3, 20262,096.002,096.002,096.002,097.252,097.251.21%343
Jul 31, 20262,084.002,084.002,084.002,072.252,072.250.52%167
Jul 30, 20262,070.002,070.002,070.002,061.502,061.50-1.85%147
Jul 29, 20262,100.252,100.252,100.252,100.252,100.25-0.54%-
Jul 28, 20262,111.752,111.752,111.752,111.752,111.750.97%-
Jul 27, 20262,091.502,091.502,091.502,091.502,091.500.35%-
Jul 24, 20262,084.252,084.252,084.252,084.252,084.250.92%-
Jul 23, 20262,065.252,065.252,065.252,065.252,065.25-0.02%-
Jul 22, 20262,065.752,065.752,065.752,065.752,065.750.12%-
Jul 21, 20262,063.252,063.252,063.252,063.252,063.250.30%-
Jul 20, 20262,057.002,057.002,057.002,057.002,057.00-0.21%-
Jul 17, 20262,061.252,061.252,061.252,061.252,061.250.12%-
Jul 16, 20262,058.752,058.752,058.752,058.752,058.750.49%-
Jul 15, 20262,055.502,055.502,055.502,048.752,048.75-0.64%347
Jul 14, 20262,062.002,062.002,062.002,062.002,062.00-0.47%-