Skip to main content
logo
JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (LON:JEAQ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,546.25
+13.25 (0.52%)
Last updated: Sep 22, 2026, 12:55 PM GMT

LON:JEAQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,536.002,540.002,536.002,546.252,546.250.52%50
Sep 21, 20262,521.502,533.002,515.002,533.002,533.001.55%3,797
Sep 18, 20262,500.002,507.002,497.002,494.252,494.250.04%4
Sep 17, 20262,474.002,490.002,469.502,493.252,493.251.41%1,907
Sep 16, 20262,447.782,447.782,447.782,458.502,458.500.94%40
Sep 15, 20262,435.502,435.502,435.502,435.502,435.50-0.45%-
Sep 14, 20262,440.002,446.502,431.002,446.502,446.50-0.66%19
Sep 11, 20262,455.502,465.002,443.002,462.752,462.750.80%1,149
Sep 10, 20262,460.002,460.002,450.502,443.252,443.25-0.24%1
Sep 9, 20262,462.002,464.502,449.502,449.252,449.25-0.49%6,082
Sep 8, 20262,469.502,472.002,454.002,461.252,461.25-0.02%1,447
Sep 7, 20262,475.502,475.502,461.002,461.752,461.750.37%1,293
Sep 4, 20262,458.502,458.502,458.502,452.752,452.750.08%1
Sep 3, 20262,445.002,447.502,435.502,450.752,450.750.63%2,366
Sep 2, 20262,435.502,435.502,435.502,435.502,435.500.21%-
Sep 1, 20262,437.002,437.002,424.002,430.502,430.50-0.81%7,165
Aug 28, 20262,450.252,450.252,450.252,450.252,450.250.72%-
Aug 27, 20262,427.002,427.002,427.002,432.752,432.750.71%161
Aug 26, 20262,415.502,415.502,415.502,415.502,415.500.36%-
Aug 25, 20262,406.752,406.752,406.752,406.752,406.750.55%-
Aug 24, 20262,402.502,402.502,402.502,393.502,393.50-0.69%5
Aug 21, 20262,402.002,411.002,402.002,410.252,410.250.29%461
Aug 20, 20262,397.002,397.002,397.002,403.252,403.25-0.69%96
Aug 19, 20262,420.002,420.002,420.002,420.002,420.00-0.48%-
Aug 18, 20262,432.502,448.002,432.002,431.752,431.75-1.26%4,814
Aug 17, 20262,469.502,469.502,457.502,462.752,462.750.45%254
Aug 14, 20262,457.902,457.902,457.902,451.752,451.75-0.33%32
Aug 13, 20262,447.002,455.002,447.002,459.752,459.750.79%1,601
Aug 12, 20262,438.502,439.502,438.502,440.502,440.500.51%1,978
Aug 11, 20262,434.392,436.392,433.392,428.002,428.000.09%431
Aug 10, 20262,428.002,428.002,428.002,425.752,425.75-0.15%408
Aug 7, 20262,436.002,436.002,425.642,429.502,429.500.07%1,322
Aug 6, 20262,416.392,416.392,416.392,427.752,427.75-0.10%24
Aug 5, 20262,432.002,438.002,430.502,430.252,430.250.25%6,185
Aug 4, 20262,424.252,424.252,424.252,424.252,424.252.04%-
Aug 3, 20262,375.752,375.752,375.752,375.752,375.751.96%-
Jul 31, 20262,330.002,330.002,330.002,330.002,330.000.37%-
Jul 30, 20262,342.002,342.002,342.002,321.502,321.500.56%168
Jul 29, 20262,343.502,343.502,338.502,308.502,308.50-1.17%1,599
Jul 28, 20262,334.002,334.002,334.002,335.752,335.75-0.37%106
Jul 27, 20262,344.502,344.502,344.502,344.502,344.50-1.24%-
Jul 24, 20262,369.902,369.902,369.902,374.002,374.00-0.09%99
Jul 23, 20262,376.252,376.252,376.252,376.252,376.25-1.82%-
Jul 22, 20262,408.502,411.612,406.982,420.252,420.250.22%571
Jul 21, 20262,395.142,405.542,395.142,415.002,415.001.28%7,143
Jul 20, 20262,384.502,384.502,384.502,384.502,384.501.18%-
Jul 17, 20262,340.002,358.002,340.002,356.752,356.75-1.69%2,900
Jul 16, 20262,397.252,397.252,397.252,397.252,397.25-0.44%-
Jul 15, 20262,407.752,407.752,407.752,407.752,407.75-1.43%-
Jul 14, 20262,424.502,426.892,424.502,442.752,442.750.41%268