JPMorgan Europe Equity Premium Income Active UCITS ETF (LON:JEPE)
London · Delayed Price · Currency is GBP · Price in EUR 25.28
-0.09 (-0.35%)
At close: Sep 23, 2026
LON:JEPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.28 | 25.46 | 25.24 | 25.28 | 25.28 | -0.35% | 18,202 |
| Sep 22, 2026 | 25.38 | 25.46 | 25.33 | 25.37 | 25.37 | 0.22% | 1,760 |
| Sep 21, 2026 | 25.25 | 25.34 | 25.22 | 25.32 | 25.32 | 1.06% | 964 |
| Sep 18, 2026 | 25.40 | 25.40 | 25.08 | 25.05 | 25.05 | -1.28% | 20,453 |
| Sep 17, 2026 | 25.28 | 25.34 | 25.20 | 25.38 | 25.38 | 0.99% | 4,193 |
| Sep 16, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 25.13 | 0.38% | 1,458 |
| Sep 15, 2026 | 25.09 | 25.11 | 24.96 | 25.03 | 25.03 | -0.37% | 1,318 |
| Sep 14, 2026 | 25.22 | 25.26 | 25.12 | 25.13 | 25.13 | -0.33% | 2,530 |
| Sep 11, 2026 | 25.20 | 25.25 | 25.12 | 25.21 | 25.21 | 0.46% | 3,000 |
| Sep 10, 2026 | 25.45 | 25.45 | 25.08 | 25.09 | 25.09 | -0.62% | 3,943 |
| Sep 9, 2026 | 25.70 | 25.70 | 25.42 | 25.43 | 25.25 | -1.33% | 5,156 |
| Sep 8, 2026 | 25.94 | 25.94 | 25.71 | 25.78 | 25.59 | -0.01% | 3,002 |
| Sep 7, 2026 | 25.91 | 25.91 | 25.74 | 25.78 | 25.59 | -0.04% | 24,883 |
| Sep 4, 2026 | 25.95 | 25.95 | 25.80 | 25.79 | 25.60 | 0.08% | 138 |
| Sep 3, 2026 | 25.69 | 25.75 | 25.69 | 25.77 | 25.58 | 0.47% | 2,030 |
| Sep 2, 2026 | 25.82 | 25.82 | 25.60 | 25.65 | 25.46 | -0.15% | 2,684 |
| Sep 1, 2026 | 25.69 | 25.88 | 25.64 | 25.69 | 25.50 | -1.02% | 6,521 |
| Aug 28, 2026 | 26.10 | 26.10 | 25.91 | 25.95 | 25.76 | 0.61% | 2,650 |
| Aug 27, 2026 | 26.17 | 26.17 | 25.84 | 25.79 | 25.61 | -0.80% | 400 |
| Aug 26, 2026 | 26.20 | 26.20 | 25.99 | 26.00 | 25.81 | -0.06% | 17,441 |
| Aug 25, 2026 | 26.05 | 26.05 | 25.98 | 26.02 | 25.83 | 0.23% | 461 |
| Aug 24, 2026 | 25.94 | 25.97 | 25.88 | 25.96 | 25.77 | 0.14% | 16,123 |
| Aug 21, 2026 | 25.87 | 25.93 | 25.80 | 25.92 | 25.73 | 0.48% | 2,150 |
| Aug 20, 2026 | 25.90 | 25.90 | 25.75 | 25.79 | 25.61 | -0.04% | 12,891 |
| Aug 19, 2026 | 26.37 | 26.37 | 25.82 | 25.80 | 25.62 | -0.14% | 4,603 |
| Aug 18, 2026 | 26.37 | 26.37 | 25.81 | 25.84 | 25.65 | -0.40% | 1,578 |
| Aug 17, 2026 | 26.37 | 26.37 | 25.94 | 25.94 | 25.75 | -0.15% | 17,288 |
| Aug 14, 2026 | 26.15 | 26.15 | 25.97 | 25.98 | 25.79 | -0.02% | 3,053 |
| Aug 13, 2026 | 26.08 | 26.10 | 26.01 | 25.99 | 25.80 | 0.09% | 23,715 |
| Aug 12, 2026 | 26.36 | 26.36 | 26.15 | 26.15 | 25.77 | -0.26% | 1,329 |
| Aug 11, 2026 | 26.10 | 26.37 | 26.10 | 26.22 | 25.84 | 0.10% | 1,351 |
| Aug 10, 2026 | 26.18 | 26.21 | 26.14 | 26.19 | 25.82 | 0.06% | 3,256 |
| Aug 7, 2026 | 26.12 | 26.21 | 26.12 | 26.18 | 25.80 | 0.22% | 41 |
| Aug 6, 2026 | 26.22 | 26.22 | 26.16 | 26.12 | 25.74 | -0.03% | 7,683 |
| Aug 5, 2026 | 26.14 | 26.15 | 26.11 | 26.13 | 25.75 | 0.20% | 500 |
| Aug 4, 2026 | 26.12 | 26.14 | 26.07 | 26.08 | 25.70 | 0.25% | 1,582 |
| Aug 3, 2026 | 26.06 | 26.06 | 26.00 | 26.01 | 25.64 | 0.31% | 6,392 |
| Jul 31, 2026 | 26.13 | 26.16 | 25.98 | 25.93 | 25.56 | -0.09% | 2,609 |
| Jul 30, 2026 | 25.91 | 26.00 | 25.91 | 25.95 | 25.58 | 0.60% | 872 |
| Jul 29, 2026 | 25.82 | 25.82 | 25.82 | 25.80 | 25.43 | -0.25% | 1,044 |
| Jul 28, 2026 | 25.85 | 25.87 | 25.83 | 25.86 | 25.49 | -0.02% | 1,398 |
| Jul 27, 2026 | 26.03 | 26.03 | 25.87 | 25.87 | 25.50 | 0.12% | 4,884 |
| Jul 24, 2026 | 25.74 | 25.78 | 25.73 | 25.84 | 25.47 | 0.85% | 18,257 |
| Jul 23, 2026 | 25.79 | 25.79 | 25.67 | 25.62 | 25.25 | -1.02% | 1,165 |
| Jul 22, 2026 | 25.71 | 25.95 | 25.71 | 25.89 | 25.51 | 0.48% | 75 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.68 | 25.76 | 25.39 | 0.19% | 492 |
| Jul 20, 2026 | 25.74 | 25.74 | 25.73 | 25.71 | 25.34 | -0.02% | 1,210 |
| Jul 17, 2026 | 25.70 | 25.70 | 25.63 | 25.72 | 25.35 | -0.12% | 50 |
| Jul 16, 2026 | 25.65 | 25.65 | 25.65 | 25.75 | 25.38 | -0.04% | 10 |
| Jul 15, 2026 | 25.70 | 25.75 | 25.70 | 25.76 | 25.39 | 0.21% | 389 |