JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEGA)
London · Delayed Price · Currency is GBP · Price in USD 30.29
+0.14 (0.46%)
At close: Aug 15, 2025, 4:30 PM BST
LON:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 30.55 | 30.78 | 30.48 | 30.74 | 30.74 | 0.91% | 2,349 |
| Aug 19, 2025 | 30.29 | 30.50 | 30.29 | 30.46 | 30.46 | 0.16% | 220 |
| Aug 18, 2025 | 30.38 | 30.38 | 30.38 | 30.41 | 30.41 | 0.41% | 101 |
| Aug 15, 2025 | 30.24 | 30.31 | 30.24 | 30.29 | 30.29 | 0.46% | 520 |
| Aug 14, 2025 | 30.27 | 30.27 | 30.12 | 30.15 | 30.15 | -0.02% | 10,259 |
| Aug 13, 2025 | 30.13 | 30.18 | 30.05 | 30.16 | 30.16 | 0.14% | 11,252 |
| Aug 12, 2025 | 30.01 | 30.07 | 30.01 | 30.11 | 30.11 | 0.26% | 152 |
| Aug 11, 2025 | 30.17 | 30.28 | 30.01 | 30.04 | 30.04 | -0.02% | 1,065 |
| Aug 8, 2025 | 30.11 | 30.22 | 30.09 | 30.04 | 30.04 | 0.42% | 1,525 |
| Aug 7, 2025 | 30.06 | 30.18 | 29.96 | 29.92 | 29.92 | -0.16% | 1,224 |
| Aug 6, 2025 | 29.94 | 30.11 | 29.90 | 29.96 | 29.96 | 0.18% | 5,812 |
| Aug 5, 2025 | 29.95 | 30.00 | 29.95 | 29.91 | 29.91 | -0.13% | 1,343 |
| Aug 4, 2025 | 29.88 | 29.88 | 29.88 | 29.95 | 29.95 | 1.25% | - |
| Aug 1, 2025 | 29.50 | 29.65 | 29.38 | 29.58 | 29.58 | -0.43% | 6,981 |
| Jul 31, 2025 | 30.04 | 30.04 | 29.70 | 29.71 | 29.71 | -0.72% | 1,210 |
| Jul 30, 2025 | 29.95 | 30.19 | 29.76 | 29.92 | 29.92 | -0.34% | 2,912 |
| Jul 29, 2025 | 29.81 | 29.97 | 29.81 | 30.02 | 30.02 | 1.34% | 3,986 |
| Jul 28, 2025 | 30.12 | 30.16 | 29.63 | 29.63 | 29.63 | -1.46% | 14,096 |
| Jul 25, 2025 | 30.13 | 30.16 | 29.89 | 30.07 | 30.07 | -0.24% | 3,038 |
| Jul 24, 2025 | 30.16 | 30.17 | 30.09 | 30.14 | 30.14 | 0.22% | 836 |
| Jul 23, 2025 | 30.04 | 30.15 | 30.04 | 30.07 | 30.07 | 0.21% | 1,151 |
| Jul 22, 2025 | 29.85 | 30.14 | 29.85 | 30.01 | 30.01 | 0.16% | 7,399 |
| Jul 21, 2025 | 29.77 | 29.96 | 29.75 | 29.96 | 29.96 | 0.30% | 695 |
| Jul 18, 2025 | 29.81 | 29.93 | 29.81 | 29.87 | 29.87 | 0.09% | 5,357 |
| Jul 17, 2025 | 29.76 | 29.85 | 29.73 | 29.85 | 29.85 | 0.29% | 1,884 |
| Jul 16, 2025 | 29.64 | 29.72 | 29.45 | 29.76 | 29.76 | 0.29% | 2,530 |
| Jul 15, 2025 | 29.81 | 29.87 | 29.78 | 29.67 | 29.67 | -0.75% | 88 |
| Jul 14, 2025 | 29.78 | 29.99 | 29.78 | 29.90 | 29.90 | 0.23% | 2,698 |
| Jul 11, 2025 | 29.92 | 30.02 | 29.89 | 29.83 | 29.83 | -0.62% | 301 |
| Jul 10, 2025 | 30.10 | 30.15 | 30.00 | 30.02 | 30.02 | 0.02% | 3,445 |
| Jul 9, 2025 | 29.97 | 30.27 | 29.97 | 30.01 | 30.01 | -0.10% | 1,568 |
| Jul 8, 2025 | 30.10 | 30.10 | 30.00 | 30.04 | 30.04 | -0.27% | 489 |
| Jul 7, 2025 | 30.16 | 30.24 | 30.07 | 30.12 | 30.12 | -0.01% | 2,444 |
| Jul 4, 2025 | 30.10 | 30.10 | 30.06 | 30.12 | 30.12 | 0.02% | 445 |
| Jul 3, 2025 | 30.19 | 30.19 | 30.03 | 30.12 | 30.12 | 0.06% | 3,518 |
| Jul 2, 2025 | 30.20 | 30.37 | 30.20 | 30.10 | 30.10 | -0.73% | 10,394 |
| Jul 1, 2025 | 30.23 | 30.38 | 30.16 | 30.32 | 30.32 | 0.86% | 6,374 |
| Jun 30, 2025 | 30.08 | 30.20 | 30.08 | 30.06 | 30.06 | 0.12% | 59 |
| Jun 27, 2025 | 30.02 | 30.08 | 29.91 | 30.02 | 30.02 | 0.33% | 5,327 |
| Jun 26, 2025 | 30.00 | 30.00 | 29.91 | 29.92 | 29.92 | 0.09% | 8,113 |
| Jun 25, 2025 | 30.01 | 30.10 | 29.87 | 29.90 | 29.90 | -0.45% | 5,526 |
| Jun 24, 2025 | 30.11 | 30.15 | 29.95 | 30.03 | 30.03 | 0.59% | 2,213 |
| Jun 23, 2025 | 29.80 | 30.01 | 29.68 | 29.86 | 29.86 | 0.05% | 1,092 |
| Jun 20, 2025 | 29.81 | 29.86 | 29.68 | 29.84 | 29.84 | 0.78% | 3,294 |
| Jun 19, 2025 | 29.67 | 29.77 | 29.64 | 29.61 | 29.61 | -0.59% | 3,613 |
| Jun 18, 2025 | 29.78 | 29.94 | 29.78 | 29.79 | 29.79 | -0.34% | 1,902 |
| Jun 17, 2025 | 29.88 | 29.94 | 29.88 | 29.89 | 29.89 | -0.54% | 2,735 |
| Jun 16, 2025 | 30.19 | 30.19 | 30.05 | 30.05 | 30.05 | -0.23% | 36 |
| Jun 13, 2025 | 29.06 | 30.21 | 29.06 | 30.12 | 30.12 | 0.13% | 5,405 |
| Jun 12, 2025 | 30.14 | 30.14 | 30.01 | 30.08 | 30.08 | 0.24% | 8,624 |