JPMorgan Us Equity Premium Income Active UCITS ETF (LON:JEIP)
London · Delayed Price · Currency is GBP · Price in GBX 1,811.40
-7.50 (-0.41%)
Sep 5, 2025, 4:35 PM BST
LON:JEIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,833.40 | 1,833.40 | 1,802.00 | 1,811.40 | 1,811.40 | -0.41% | 3,598 |
| Sep 4, 2025 | 1,809.40 | 1,832.60 | 1,809.40 | 1,818.90 | 1,818.90 | 0.54% | 3,935 |
| Sep 3, 2025 | 1,817.40 | 1,838.40 | 1,809.20 | 1,809.20 | 1,809.20 | -0.46% | 2,170 |
| Sep 2, 2025 | 1,808.85 | 1,831.80 | 1,802.20 | 1,817.50 | 1,817.50 | 0.48% | 4,036 |
| Sep 1, 2025 | 1,815.00 | 1,820.00 | 1,795.40 | 1,808.80 | 1,808.80 | -0.37% | 7,557 |
| Aug 29, 2025 | 1,824.20 | 1,829.60 | 1,800.60 | 1,815.60 | 1,815.60 | 0.27% | 874 |
| Aug 28, 2025 | 1,826.00 | 1,833.40 | 1,800.60 | 1,810.70 | 1,810.70 | -0.33% | 4,247 |
| Aug 27, 2025 | 1,824.00 | 1,840.40 | 1,800.20 | 1,816.70 | 1,816.70 | 0.76% | 3,726 |
| Aug 26, 2025 | 1,802.00 | 1,820.60 | 1,802.00 | 1,803.00 | 1,803.00 | -0.64% | 1,778 |
| Aug 22, 2025 | 1,826.20 | 1,827.40 | 1,802.40 | 1,814.70 | 1,814.70 | 0.15% | 3,975 |
| Aug 21, 2025 | 1,820.80 | 1,821.40 | 1,799.00 | 1,812.00 | 1,812.00 | -0.12% | 1,456 |
| Aug 20, 2025 | 1,820.80 | 1,821.00 | 1,793.00 | 1,814.20 | 1,814.20 | 0.57% | 3,383 |
| Aug 19, 2025 | 1,801.00 | 1,811.00 | 1,793.20 | 1,803.90 | 1,803.90 | 0.36% | 6,358 |
| Aug 18, 2025 | 1,710.00 | 1,801.40 | 1,710.00 | 1,797.40 | 1,797.40 | 0.51% | 10,771 |
| Aug 15, 2025 | 1,779.00 | 1,800.20 | 1,779.00 | 1,788.20 | 1,788.20 | -0.27% | 6,190 |
| Aug 14, 2025 | 1,785.00 | 1,802.80 | 1,778.20 | 1,793.00 | 1,793.00 | -0.34% | 4,971 |
| Aug 13, 2025 | 1,809.00 | 1,810.80 | 1,755.00 | 1,799.10 | 1,782.23 | -0.03% | 12,674 |
| Aug 12, 2025 | 1,817.20 | 1,817.20 | 1,794.80 | 1,799.60 | 1,782.72 | -0.27% | 14,466 |
| Aug 11, 2025 | 1,811.60 | 1,811.80 | 1,755.20 | 1,804.50 | 1,787.58 | 0.40% | 4,335 |
| Aug 8, 2025 | 1,814.80 | 1,854.40 | 1,793.40 | 1,797.40 | 1,780.54 | -0.09% | 7,278 |
| Aug 7, 2025 | 1,810.00 | 1,820.60 | 1,790.40 | 1,799.10 | 1,782.23 | -0.63% | 10,107 |
| Aug 6, 2025 | 1,821.60 | 1,830.40 | 1,803.30 | 1,810.50 | 1,793.52 | -0.39% | 3,435 |
| Aug 5, 2025 | 1,836.60 | 1,843.20 | 1,812.20 | 1,817.50 | 1,800.46 | -0.22% | 6,355 |
| Aug 4, 2025 | 1,824.40 | 1,825.60 | 1,797.60 | 1,821.50 | 1,804.42 | 0.46% | 8,475 |
| Aug 1, 2025 | 1,839.20 | 1,883.80 | 1,795.40 | 1,813.10 | 1,796.10 | -1.43% | 9,247 |
| Jul 31, 2025 | 1,847.40 | 1,894.40 | 1,798.60 | 1,839.40 | 1,822.15 | 0.09% | 5,237 |
| Jul 30, 2025 | 1,756.20 | 1,848.80 | 1,756.20 | 1,837.70 | 1,820.47 | -0.02% | 5,469 |
| Jul 29, 2025 | 1,874.60 | 1,874.60 | 1,836.80 | 1,838.10 | 1,820.86 | 0.45% | 43,398 |
| Jul 28, 2025 | 1,835.40 | 1,841.40 | 1,827.40 | 1,829.80 | 1,812.64 | 0.30% | 1,958 |
| Jul 25, 2025 | 1,781.00 | 1,836.20 | 1,781.00 | 1,824.40 | 1,807.29 | 0.66% | 4,173 |
| Jul 24, 2025 | 1,819.66 | 1,830.40 | 1,807.20 | 1,812.40 | 1,795.40 | 0.37% | 463 |
| Jul 23, 2025 | 1,815.80 | 1,816.60 | 1,805.80 | 1,805.80 | 1,788.87 | -0.18% | 2,566 |
| Jul 22, 2025 | 1,820.40 | 1,821.23 | 1,801.80 | 1,809.00 | 1,792.04 | -0.04% | 4,509 |
| Jul 21, 2025 | 1,830.00 | 1,830.00 | 1,804.00 | 1,809.70 | 1,792.73 | -0.26% | 4,118 |
| Jul 18, 2025 | 1,835.20 | 1,835.20 | 1,810.20 | 1,814.50 | 1,797.48 | -0.12% | 4,355 |
| Jul 17, 2025 | 1,827.00 | 1,830.40 | 1,803.60 | 1,816.70 | 1,799.66 | 1.12% | 4,019 |
| Jul 16, 2025 | 1,805.20 | 1,818.00 | 1,790.40 | 1,796.60 | 1,779.75 | -1.14% | 816 |
| Jul 15, 2025 | 1,815.40 | 1,822.60 | 1,802.80 | 1,817.40 | 1,800.36 | 0.61% | 22,263 |
| Jul 14, 2025 | 1,819.00 | 1,819.00 | 1,797.80 | 1,806.30 | 1,789.36 | 0.32% | 5,317 |
| Jul 11, 2025 | 1,808.80 | 1,809.60 | 1,793.60 | 1,800.60 | 1,783.71 | -0.21% | 14,126 |
| Jul 10, 2025 | 1,791.40 | 1,811.20 | 1,781.60 | 1,804.30 | 1,787.38 | 0.13% | 2,593 |
| Jul 9, 2025 | 1,814.20 | 1,814.20 | 1,798.00 | 1,802.00 | 1,772.44 | -0.60% | 3,621 |
| Jul 8, 2025 | 1,889.00 | 1,889.00 | 1,787.20 | 1,812.80 | 1,783.06 | 0.74% | 3,674 |
| Jul 7, 2025 | 1,815.60 | 1,815.60 | 1,790.40 | 1,799.40 | 1,769.88 | -0.18% | 2,943 |
| Jul 4, 2025 | 1,806.20 | 1,809.60 | 1,781.80 | 1,802.70 | 1,773.13 | 0.16% | 9,446 |
| Jul 3, 2025 | 1,798.80 | 1,821.40 | 1,791.00 | 1,799.80 | 1,770.28 | 0.12% | 1,858 |
| Jul 2, 2025 | 1,790.00 | 1,810.40 | 1,783.80 | 1,797.70 | 1,768.21 | 0.81% | 5,839 |
| Jul 1, 2025 | 1,774.80 | 1,786.60 | 1,764.40 | 1,783.30 | 1,754.05 | 0.33% | 2,509 |
| Jun 30, 2025 | 1,776.80 | 1,780.80 | 1,767.80 | 1,777.50 | 1,748.34 | 0.59% | 4,385 |
| Jun 27, 2025 | 1,759.60 | 1,773.80 | 1,751.60 | 1,767.00 | 1,738.01 | 0.53% | 30,206 |