JPMorgan Us Equity Premium Income Active UCITS ETF (LON:JEIP)
London · Delayed Price · Currency is GBP · Price in GBX 1,794.80
+4.50 (0.25%)
Jun 12, 2026, 4:35 PM GMT
LON:JEIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1,796.20 | 1,808.80 | 1,785.00 | 1,794.80 | 1,794.80 | 0.25% | 13,504 |
| Jun 11, 2026 | 1,799.80 | 1,799.80 | 1,787.00 | 1,790.30 | 1,790.30 | -0.05% | 15,521 |
| Jun 10, 2026 | 1,810.60 | 1,819.00 | 1,798.60 | 1,804.80 | 1,791.18 | 0.34% | 10,258 |
| Jun 9, 2026 | 1,803.60 | 1,810.60 | 1,797.00 | 1,798.60 | 1,785.02 | -0.64% | 15,057 |
| Jun 8, 2026 | 1,818.00 | 1,849.60 | 1,804.60 | 1,810.20 | 1,796.54 | -0.09% | 33,764 |
| Jun 5, 2026 | 1,799.00 | 1,815.60 | 1,795.00 | 1,811.80 | 1,798.12 | 0.85% | 11,852 |
| Jun 4, 2026 | 1,789.00 | 1,805.00 | 1,789.00 | 1,796.60 | 1,783.04 | 0.14% | 10,044 |
| Jun 3, 2026 | 1,780.80 | 1,796.00 | 1,780.80 | 1,794.00 | 1,780.46 | 0.67% | 20,413 |
| Jun 2, 2026 | 1,795.60 | 1,829.40 | 1,777.40 | 1,782.00 | 1,768.55 | -0.18% | 15,802 |
| Jun 1, 2026 | 1,800.00 | 1,846.40 | 1,785.20 | 1,785.20 | 1,771.73 | -0.27% | 28,929 |
| May 29, 2026 | 1,805.60 | 1,811.80 | 1,790.00 | 1,790.00 | 1,776.49 | -0.79% | 9,516 |
| May 28, 2026 | 1,813.40 | 1,814.80 | 1,799.60 | 1,804.20 | 1,790.58 | -0.30% | 15,690 |
| May 27, 2026 | 1,805.00 | 1,812.60 | 1,799.20 | 1,809.60 | 1,795.94 | 0.44% | 24,322 |
| May 26, 2026 | 1,800.20 | 1,809.60 | 1,800.00 | 1,801.70 | 1,788.10 | -0.17% | 23,817 |
| May 22, 2026 | 1,807.40 | 1,812.00 | 1,800.60 | 1,804.70 | 1,791.08 | 0.29% | 13,623 |
| May 21, 2026 | 1,804.00 | 1,827.20 | 1,792.60 | 1,799.50 | 1,785.92 | 0.05% | 12,669 |
| May 20, 2026 | 1,822.60 | 1,835.20 | 1,810.80 | 1,814.60 | 1,785.03 | -0.52% | 19,964 |
| May 19, 2026 | 1,823.20 | 1,831.60 | 1,814.20 | 1,824.10 | 1,794.38 | 0.47% | 24,231 |
| May 18, 2026 | 1,825.40 | 1,826.80 | 1,799.80 | 1,815.60 | 1,786.02 | -0.42% | 14,582 |
| May 15, 2026 | 1,824.20 | 1,834.00 | 1,804.00 | 1,823.30 | 1,793.59 | 1.07% | 14,480 |
| May 14, 2026 | 1,792.00 | 1,813.60 | 1,785.60 | 1,804.00 | 1,774.61 | 0.67% | 7,808 |
| May 13, 2026 | 1,810.20 | 1,810.20 | 1,792.00 | 1,792.00 | 1,762.80 | -0.59% | 13,215 |
| May 12, 2026 | 1,791.60 | 1,811.60 | 1,789.20 | 1,802.60 | 1,773.23 | 1.27% | 11,952 |
| May 11, 2026 | 1,790.20 | 1,798.00 | 1,780.00 | 1,780.00 | 1,751.00 | -0.39% | 28,315 |
| May 8, 2026 | 1,802.00 | 1,841.80 | 1,786.20 | 1,787.00 | 1,757.88 | -0.57% | 40,127 |
| May 7, 2026 | 1,816.40 | 1,816.60 | 1,797.20 | 1,797.20 | 1,767.92 | -0.50% | 15,699 |
| May 6, 2026 | 1,810.40 | 1,817.00 | 1,801.80 | 1,806.20 | 1,776.77 | -0.38% | 21,338 |
| May 5, 2026 | 1,780.00 | 1,834.60 | 1,780.00 | 1,813.00 | 1,783.46 | -0.29% | 29,828 |
| May 1, 2026 | 1,835.60 | 1,845.00 | 1,818.20 | 1,818.20 | 1,788.57 | -0.32% | 10,078 |
| Apr 30, 2026 | 1,821.00 | 1,834.80 | 1,819.80 | 1,824.10 | 1,794.38 | -0.31% | 7,127 |
| Apr 29, 2026 | 1,829.20 | 1,836.20 | 1,823.60 | 1,829.80 | 1,799.99 | 0.15% | 11,408 |
| Apr 28, 2026 | 1,826.60 | 1,841.80 | 1,820.20 | 1,827.00 | 1,797.23 | 0.15% | 29,781 |
| Apr 27, 2026 | 1,839.20 | 1,839.20 | 1,820.20 | 1,824.30 | 1,794.58 | -0.20% | 15,816 |
| Apr 24, 2026 | 1,853.40 | 1,853.40 | 1,828.00 | 1,828.00 | 1,798.22 | -0.51% | 13,984 |
| Apr 23, 2026 | 1,836.40 | 1,840.80 | 1,825.00 | 1,837.30 | 1,807.36 | 0.51% | 11,247 |
| Apr 22, 2026 | 1,847.00 | 1,847.00 | 1,828.00 | 1,828.00 | 1,798.22 | -0.44% | 26,238 |
| Apr 21, 2026 | 1,844.20 | 1,853.00 | 1,835.60 | 1,836.00 | 1,806.08 | -0.14% | 9,678 |
| Apr 20, 2026 | 1,862.80 | 1,862.80 | 1,833.80 | 1,838.60 | 1,808.64 | -0.11% | 16,605 |
| Apr 17, 2026 | 1,849.80 | 1,849.80 | 1,833.00 | 1,840.60 | 1,810.61 | 0.11% | 25,291 |
| Apr 16, 2026 | 1,840.80 | 1,850.20 | 1,824.40 | 1,838.60 | 1,808.64 | 0.67% | 30,304 |
| Apr 15, 2026 | 1,844.00 | 1,858.20 | 1,826.40 | 1,826.40 | 1,796.64 | -0.85% | 25,469 |
| Apr 14, 2026 | 1,851.20 | 1,851.40 | 1,833.00 | 1,842.00 | 1,811.99 | -0.11% | 13,457 |
| Apr 13, 2026 | 1,852.40 | 1,852.80 | 1,839.00 | 1,844.00 | 1,813.95 | -0.05% | 20,083 |
| Apr 10, 2026 | 1,851.60 | 1,876.00 | 1,845.40 | 1,845.00 | 1,814.94 | -0.45% | 25,008 |
| Apr 9, 2026 | 1,850.00 | 1,860.00 | 1,846.00 | 1,853.40 | 1,823.20 | 0.75% | 5,074 |
| Apr 8, 2026 | 1,837.00 | 1,863.20 | 1,837.00 | 1,850.20 | 1,809.63 | 0.55% | 26,989 |
| Apr 7, 2026 | 1,865.00 | 1,910.40 | 1,837.20 | 1,840.10 | 1,799.75 | -0.38% | 34,511 |
| Apr 2, 2026 | 1,834.80 | 1,856.80 | 1,826.60 | 1,847.10 | 1,806.60 | 0.43% | 29,232 |
| Apr 1, 2026 | 1,859.20 | 1,859.20 | 1,833.00 | 1,839.10 | 1,798.77 | 0.20% | 12,699 |
| Mar 31, 2026 | 1,833.60 | 1,835.40 | 1,822.60 | 1,835.40 | 1,795.15 | 0.52% | 4,799 |