JPMorgan Us Equity Premium Income Active UCITS ETF (LON:JEIP)
London · Delayed Price · Currency is GBP · Price in GBX 1,845.20
+12.30 (0.67%)
Sep 23, 2026, 3:23 PM GMT
LON:JEIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,839.26 | 1,845.40 | 1,837.00 | 1,841.80 | - | 0.49% | 5,487 |
| Sep 22, 2026 | 1,831.20 | 1,834.80 | 1,830.40 | 1,832.90 | 1,832.90 | 0.52% | 6,195 |
| Sep 21, 2026 | 1,826.01 | 1,823.80 | 1,818.20 | 1,823.40 | 1,823.40 | 0.71% | 13,716 |
| Sep 18, 2026 | 1,821.95 | 1,819.40 | 1,809.20 | 1,810.50 | 1,810.50 | -0.10% | 9,830 |
| Sep 17, 2026 | 1,801.31 | 1,818.60 | 1,809.00 | 1,812.40 | 1,812.40 | 0.41% | 25,091 |
| Sep 16, 2026 | 1,807.20 | 1,808.80 | 1,801.60 | 1,805.00 | 1,805.00 | 0.46% | 7,293 |
| Sep 15, 2026 | 1,804.00 | 1,823.20 | 1,792.60 | 1,796.80 | 1,796.80 | -0.42% | 24,591 |
| Sep 14, 2026 | 1,806.40 | 1,807.60 | 1,802.60 | 1,804.30 | 1,804.30 | -0.12% | 22,035 |
| Sep 11, 2026 | 1,807.00 | 1,808.00 | 1,807.00 | 1,806.50 | 1,806.50 | 0.46% | 7,419 |
| Sep 10, 2026 | 1,807.20 | 1,810.20 | 1,796.40 | 1,798.20 | 1,798.20 | -0.24% | 11,178 |
| Sep 9, 2026 | 1,830.60 | 1,830.60 | 1,806.20 | 1,810.00 | 1,802.58 | -0.73% | 30,664 |
| Sep 8, 2026 | 1,842.60 | 1,842.60 | 1,818.79 | 1,823.30 | 1,815.83 | -0.20% | 19,250 |
| Sep 7, 2026 | 1,833.00 | 1,842.40 | 1,823.20 | 1,827.00 | 1,819.51 | -0.34% | 8,463 |
| Sep 4, 2026 | 1,839.80 | 1,874.20 | 1,832.60 | 1,833.20 | 1,825.69 | -0.11% | 14,147 |
| Sep 3, 2026 | 1,835.00 | 1,840.60 | 1,824.20 | 1,835.20 | 1,827.68 | -0.04% | 6,210 |
| Sep 2, 2026 | 1,839.00 | 1,839.20 | 1,824.80 | 1,835.90 | 1,828.37 | 0.38% | 8,465 |
| Sep 1, 2026 | 1,831.60 | 1,839.40 | 1,820.20 | 1,829.00 | 1,821.50 | -0.52% | 28,625 |
| Aug 28, 2026 | 1,834.60 | 1,842.84 | 1,829.20 | 1,838.60 | 1,831.06 | 0.31% | 14,582 |
| Aug 27, 2026 | 1,840.80 | 1,844.00 | 1,830.19 | 1,833.00 | 1,825.49 | -0.44% | 7,787 |
| Aug 26, 2026 | 1,837.40 | 1,846.20 | 1,831.00 | 1,841.10 | 1,833.55 | 0.37% | 13,868 |
| Aug 25, 2026 | 1,834.60 | 1,840.80 | 1,821.40 | 1,834.40 | 1,826.88 | 0.37% | 3,431 |
| Aug 24, 2026 | 1,823.00 | 1,841.77 | 1,818.00 | 1,827.70 | 1,820.21 | -0.13% | 26,716 |
| Aug 21, 2026 | 1,826.40 | 1,832.00 | 1,820.00 | 1,830.00 | 1,822.50 | 0.04% | 3,482 |
| Aug 20, 2026 | 1,836.80 | 1,837.40 | 1,820.20 | 1,829.20 | 1,821.70 | -0.22% | 23,652 |
| Aug 19, 2026 | 1,835.20 | 1,854.00 | 1,826.00 | 1,833.20 | 1,825.69 | -0.32% | 31,449 |
| Aug 18, 2026 | 1,837.00 | 1,849.00 | 1,827.00 | 1,839.10 | 1,831.56 | 0.08% | 2,766 |
| Aug 17, 2026 | 1,854.80 | 1,854.80 | 1,837.00 | 1,837.60 | 1,830.07 | -0.51% | 6,211 |
| Aug 14, 2026 | 1,847.20 | 1,853.00 | 1,838.00 | 1,847.00 | 1,839.43 | 0.01% | 14,887 |
| Aug 13, 2026 | 1,850.40 | 1,850.40 | 1,843.00 | 1,846.80 | 1,839.23 | 0.18% | 11,331 |
| Aug 12, 2026 | 1,857.00 | 1,860.00 | 1,849.79 | 1,857.40 | 1,835.94 | 0.18% | 6,637 |
| Aug 11, 2026 | 1,853.00 | 1,903.80 | 1,846.00 | 1,854.00 | 1,832.58 | 0.40% | 16,639 |
| Aug 10, 2026 | 1,853.00 | 1,884.40 | 1,845.40 | 1,846.60 | 1,825.26 | -0.37% | 28,644 |
| Aug 7, 2026 | 1,851.40 | 1,865.60 | 1,845.00 | 1,853.40 | 1,831.98 | -0.04% | 19,737 |
| Aug 6, 2026 | 1,848.20 | 1,858.60 | 1,847.40 | 1,854.20 | 1,832.78 | 0.48% | 15,619 |
| Aug 5, 2026 | 1,849.60 | 1,856.00 | 1,842.40 | 1,845.40 | 1,824.08 | -0.09% | 11,321 |
| Aug 4, 2026 | 1,850.20 | 1,891.20 | 1,837.20 | 1,847.00 | 1,825.66 | -0.28% | 17,592 |
| Aug 3, 2026 | 1,847.60 | 1,867.60 | 1,837.40 | 1,852.20 | 1,830.80 | 1.14% | 13,939 |
| Jul 31, 2026 | 1,829.60 | 1,849.60 | 1,829.60 | 1,831.30 | 1,810.14 | 0.52% | 7,857 |
| Jul 30, 2026 | 1,840.00 | 1,865.03 | 1,820.00 | 1,821.90 | 1,800.85 | -1.68% | 29,945 |
| Jul 29, 2026 | 1,862.20 | 1,869.60 | 1,850.00 | 1,853.00 | 1,831.59 | -0.52% | 8,947 |
| Jul 28, 2026 | 1,851.60 | 1,867.80 | 1,842.20 | 1,862.60 | 1,841.08 | 0.83% | 17,862 |
| Jul 27, 2026 | 1,846.80 | 1,903.80 | 1,837.80 | 1,847.30 | 1,825.95 | 0.51% | 11,871 |
| Jul 24, 2026 | 1,831.00 | 1,844.80 | 1,822.40 | 1,838.00 | 1,816.76 | 0.76% | 15,708 |
| Jul 23, 2026 | 1,815.40 | 1,829.00 | 1,814.80 | 1,824.20 | 1,803.12 | 0.09% | 16,090 |
| Jul 22, 2026 | 1,822.80 | 1,828.00 | 1,818.40 | 1,822.60 | 1,801.54 | -0.02% | 10,693 |
| Jul 21, 2026 | 1,815.00 | 1,823.60 | 1,810.40 | 1,822.90 | 1,801.84 | 0.32% | 16,924 |
| Jul 20, 2026 | 1,814.00 | 1,854.80 | 1,809.00 | 1,817.00 | 1,796.00 | -0.23% | 4,603 |
| Jul 17, 2026 | 1,821.00 | 1,852.00 | 1,810.00 | 1,821.10 | 1,800.06 | 0.16% | 7,143 |
| Jul 16, 2026 | 1,797.60 | 1,820.20 | 1,797.60 | 1,818.20 | 1,797.19 | 0.38% | 10,041 |
| Jul 15, 2026 | 1,822.40 | 1,823.80 | 1,808.20 | 1,811.40 | 1,790.47 | -0.40% | 13,476 |