JPMorgan Us Equity Premium Income Active UCITS ETF (LON:JEIP)
London · Delayed Price · Currency is GBP · Price in GBX 1,824.60
+3.20 (0.18%)
Oct 7, 2025, 3:45 PM BST
LON:JEIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1,838.20 | 1,838.20 | 1,822.80 | 1,826.58 | 1,826.58 | 0.28% | 7,688 |
| Oct 6, 2025 | 1,828.00 | 1,842.60 | 1,820.00 | 1,821.40 | 1,821.40 | -0.11% | 5,937 |
| Oct 3, 2025 | 1,826.00 | 1,831.20 | 1,817.60 | 1,823.40 | 1,823.40 | -0.11% | 7,632 |
| Oct 2, 2025 | 1,804.00 | 1,828.80 | 1,804.00 | 1,825.40 | 1,825.40 | 0.44% | 8,188 |
| Oct 1, 2025 | 1,818.75 | 1,822.80 | 1,804.80 | 1,817.40 | 1,817.40 | 0.17% | 6,320 |
| Sep 30, 2025 | 1,818.80 | 1,835.40 | 1,810.80 | 1,814.40 | 1,814.40 | -0.09% | 7,887 |
| Sep 29, 2025 | 1,814.86 | 1,831.40 | 1,798.60 | 1,816.00 | 1,816.00 | 0.02% | 10,144 |
| Sep 26, 2025 | 1,823.20 | 1,825.60 | 1,801.40 | 1,815.60 | 1,815.60 | -0.08% | 1,545 |
| Sep 25, 2025 | 1,813.00 | 1,822.80 | 1,805.80 | 1,817.00 | 1,817.00 | 0.33% | 1,383 |
| Sep 24, 2025 | 1,818.60 | 1,818.60 | 1,787.00 | 1,811.00 | 1,811.00 | 0.27% | 5,255 |
| Sep 23, 2025 | 1,809.60 | 1,809.60 | 1,795.80 | 1,806.20 | 1,806.20 | 0.04% | 4,949 |
| Sep 22, 2025 | 1,811.60 | 1,811.60 | 1,798.60 | 1,805.50 | 1,805.50 | -0.27% | 4,093 |
| Sep 19, 2025 | 1,753.00 | 1,814.80 | 1,753.00 | 1,810.40 | 1,810.40 | 0.61% | 2,454 |
| Sep 18, 2025 | 1,798.00 | 1,803.05 | 1,778.80 | 1,799.50 | 1,799.50 | 0.79% | 641 |
| Sep 17, 2025 | 1,781.80 | 1,792.60 | 1,775.00 | 1,785.40 | 1,785.40 | 0.13% | 2,493 |
| Sep 16, 2025 | 1,795.40 | 1,795.40 | 1,777.60 | 1,783.10 | 1,783.10 | -0.60% | 8,088 |
| Sep 15, 2025 | 1,717.20 | 1,808.20 | 1,717.20 | 1,793.90 | 1,793.90 | -0.65% | 27,493 |
| Sep 12, 2025 | 1,819.80 | 1,829.00 | 1,797.20 | 1,805.60 | 1,805.60 | -0.26% | 818 |
| Sep 11, 2025 | 1,805.80 | 1,817.60 | 1,801.80 | 1,810.30 | 1,810.30 | 0.03% | 4,059 |
| Sep 10, 2025 | 1,819.40 | 1,820.20 | 1,808.20 | 1,809.70 | 1,801.08 | 0.20% | 4,432 |
| Sep 9, 2025 | 1,808.60 | 1,811.80 | 1,800.80 | 1,806.00 | 1,797.40 | 0.04% | 1,789 |
| Sep 8, 2025 | 1,812.00 | 1,816.60 | 1,797.20 | 1,805.20 | 1,796.60 | -0.34% | 9,541 |
| Sep 5, 2025 | 1,833.40 | 1,833.40 | 1,802.00 | 1,811.40 | 1,802.77 | -0.41% | 3,615 |
| Sep 4, 2025 | 1,809.40 | 1,832.60 | 1,809.40 | 1,818.90 | 1,810.23 | 0.54% | 3,935 |
| Sep 3, 2025 | 1,817.40 | 1,838.40 | 1,809.20 | 1,809.20 | 1,800.58 | -0.46% | 2,170 |
| Sep 2, 2025 | 1,808.85 | 1,831.80 | 1,802.20 | 1,817.50 | 1,808.85 | 0.48% | 4,036 |
| Sep 1, 2025 | 1,815.00 | 1,820.00 | 1,795.40 | 1,808.80 | 1,800.19 | -0.37% | 7,557 |
| Aug 29, 2025 | 1,824.20 | 1,829.60 | 1,800.60 | 1,815.60 | 1,806.96 | 0.27% | 874 |
| Aug 28, 2025 | 1,826.00 | 1,833.40 | 1,800.60 | 1,810.70 | 1,802.08 | -0.33% | 4,247 |
| Aug 27, 2025 | 1,824.00 | 1,840.40 | 1,800.20 | 1,816.70 | 1,808.05 | 0.76% | 3,726 |
| Aug 26, 2025 | 1,802.00 | 1,820.60 | 1,802.00 | 1,803.00 | 1,794.42 | -0.64% | 1,778 |
| Aug 22, 2025 | 1,826.20 | 1,827.40 | 1,802.40 | 1,814.70 | 1,806.06 | 0.15% | 3,975 |
| Aug 21, 2025 | 1,820.80 | 1,821.40 | 1,799.00 | 1,812.00 | 1,803.37 | -0.12% | 1,456 |
| Aug 20, 2025 | 1,820.80 | 1,821.00 | 1,793.00 | 1,814.20 | 1,805.56 | 0.57% | 3,383 |
| Aug 19, 2025 | 1,801.00 | 1,811.00 | 1,793.20 | 1,803.90 | 1,795.31 | 0.36% | 6,358 |
| Aug 18, 2025 | 1,710.00 | 1,801.40 | 1,710.00 | 1,797.40 | 1,788.84 | 0.51% | 10,771 |
| Aug 15, 2025 | 1,779.00 | 1,800.20 | 1,779.00 | 1,788.20 | 1,779.69 | -0.27% | 6,190 |
| Aug 14, 2025 | 1,785.00 | 1,802.80 | 1,778.20 | 1,793.00 | 1,784.47 | -0.34% | 4,971 |
| Aug 13, 2025 | 1,809.00 | 1,810.80 | 1,755.00 | 1,799.10 | 1,773.75 | -0.03% | 12,674 |
| Aug 12, 2025 | 1,817.20 | 1,817.20 | 1,794.80 | 1,799.60 | 1,774.24 | -0.27% | 14,466 |
| Aug 11, 2025 | 1,811.60 | 1,811.80 | 1,755.20 | 1,804.50 | 1,779.07 | 0.40% | 4,335 |
| Aug 8, 2025 | 1,814.80 | 1,854.40 | 1,793.40 | 1,797.40 | 1,772.07 | -0.09% | 7,278 |
| Aug 7, 2025 | 1,810.00 | 1,820.60 | 1,790.40 | 1,799.10 | 1,773.75 | -0.63% | 10,107 |
| Aug 6, 2025 | 1,821.60 | 1,830.40 | 1,803.30 | 1,810.50 | 1,784.99 | -0.39% | 3,435 |
| Aug 5, 2025 | 1,836.60 | 1,843.20 | 1,812.20 | 1,817.50 | 1,791.89 | -0.22% | 6,355 |
| Aug 4, 2025 | 1,824.40 | 1,825.60 | 1,797.60 | 1,821.50 | 1,795.84 | 0.46% | 8,475 |
| Aug 1, 2025 | 1,839.20 | 1,883.80 | 1,795.40 | 1,813.10 | 1,787.55 | -1.43% | 9,247 |
| Jul 31, 2025 | 1,847.40 | 1,894.40 | 1,798.60 | 1,839.40 | 1,813.48 | 0.09% | 5,237 |
| Jul 30, 2025 | 1,756.20 | 1,848.80 | 1,756.20 | 1,837.70 | 1,811.81 | -0.02% | 5,469 |
| Jul 29, 2025 | 1,874.60 | 1,874.60 | 1,836.80 | 1,838.10 | 1,812.20 | 0.45% | 43,398 |