JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEPG)
London · Delayed Price · Currency is GBP · Price in USD 26.16
+0.10 (0.38%)
Sep 11, 2026, 4:35 PM GMT
LON:JEPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 26.15 | 26.22 | 26.06 | 26.16 | 26.16 | 0.38% | 18,171 |
| Sep 10, 2026 | 26.16 | 26.24 | 26.03 | 26.06 | 26.06 | -0.34% | 73,129 |
| Sep 9, 2026 | 26.59 | 26.59 | 26.21 | 26.30 | 26.15 | -1.07% | 49,668 |
| Sep 8, 2026 | 26.57 | 26.74 | 26.39 | 26.58 | 26.43 | 0.04% | 50,279 |
| Sep 7, 2026 | 26.65 | 26.69 | 26.49 | 26.57 | 26.42 | -0.41% | 22,161 |
| Sep 4, 2026 | 26.99 | 26.99 | 26.67 | 26.68 | 26.53 | -0.67% | 46,346 |
| Sep 3, 2026 | 26.72 | 26.86 | 26.61 | 26.86 | 26.71 | 0.72% | 103,187 |
| Sep 2, 2026 | 26.71 | 26.71 | 26.52 | 26.67 | 26.52 | 0.48% | 22,816 |
| Sep 1, 2026 | 26.83 | 26.83 | 26.53 | 26.54 | 26.39 | -0.78% | 121,407 |
| Aug 31, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.60 | -0.19% | 255 |
| Aug 28, 2026 | 26.61 | 26.82 | 26.61 | 26.80 | 26.65 | 0.70% | 44,801 |
| Aug 27, 2026 | 26.90 | 26.90 | 26.62 | 26.62 | 26.47 | -0.75% | 65,332 |
| Aug 26, 2026 | 26.95 | 26.95 | 26.76 | 26.82 | 26.67 | -0.05% | 107,301 |
| Aug 25, 2026 | 26.85 | 26.92 | 26.75 | 26.83 | 26.68 | 0.10% | 32,938 |
| Aug 24, 2026 | 26.80 | 26.80 | 26.63 | 26.80 | 26.65 | 0.04% | 30,772 |
| Aug 21, 2026 | 26.75 | 26.79 | 26.54 | 26.79 | 26.64 | 0.39% | 49,109 |
| Aug 20, 2026 | 26.65 | 26.69 | 26.51 | 26.69 | 26.54 | 0.30% | 85,941 |
| Aug 19, 2026 | 26.38 | 26.65 | 26.35 | 26.61 | 26.46 | 0.83% | 71,808 |
| Aug 18, 2026 | 26.35 | 26.50 | 26.27 | 26.39 | 26.24 | 0.15% | 30,210 |
| Aug 17, 2026 | 26.32 | 26.43 | 26.22 | 26.35 | 26.20 | 0.57% | 241,734 |
| Aug 14, 2026 | 26.40 | 26.42 | 26.20 | 26.20 | 26.05 | -0.59% | 114,801 |
| Aug 13, 2026 | 26.38 | 26.49 | 26.27 | 26.35 | 26.20 | -0.13% | 75,769 |
| Aug 12, 2026 | 26.79 | 26.79 | 26.48 | 26.58 | 26.24 | -0.17% | 19,741 |
| Aug 11, 2026 | 26.54 | 26.74 | 26.50 | 26.62 | 26.28 | 0.13% | 33,589 |
| Aug 10, 2026 | 26.66 | 26.66 | 26.52 | 26.59 | 26.25 | -0.04% | 57,128 |
| Aug 7, 2026 | 26.50 | 26.64 | 26.42 | 26.60 | 26.26 | 0.66% | 94,029 |
| Aug 6, 2026 | 26.39 | 26.50 | 26.30 | 26.42 | 26.09 | 0.76% | 78,087 |
| Aug 5, 2026 | 26.19 | 26.31 | 26.03 | 26.22 | 25.89 | 0.11% | 86,767 |
| Aug 4, 2026 | 26.25 | 26.25 | 26.04 | 26.19 | 25.86 | -0.04% | 194,635 |
| Aug 3, 2026 | 26.24 | 26.40 | 26.16 | 26.20 | 25.87 | 0.27% | 54,468 |
| Jul 31, 2026 | 26.21 | 26.24 | 26.00 | 26.13 | 25.80 | -0.10% | 58,798 |
| Jul 30, 2026 | 26.40 | 26.50 | 26.11 | 26.16 | 25.82 | -0.66% | 69,334 |
| Jul 29, 2026 | 26.36 | 26.50 | 26.29 | 26.33 | 26.00 | -0.11% | 89,789 |
| Jul 28, 2026 | 26.13 | 26.42 | 26.05 | 26.36 | 26.03 | 1.19% | 32,388 |
| Jul 27, 2026 | 25.94 | 26.11 | 25.94 | 26.05 | 25.72 | 0.81% | 94,315 |
| Jul 24, 2026 | 25.78 | 25.85 | 25.54 | 25.84 | 25.51 | 1.10% | 98,245 |
| Jul 23, 2026 | 25.68 | 25.72 | 25.51 | 25.56 | 25.24 | -0.47% | 17,298 |
| Jul 22, 2026 | 25.59 | 25.78 | 25.59 | 25.68 | 25.35 | 0.08% | 75,677 |
| Jul 21, 2026 | 25.36 | 25.68 | 25.36 | 25.66 | 25.33 | -0.25% | 73,473 |
| Jul 20, 2026 | 25.79 | 25.83 | 25.61 | 25.73 | 25.40 | -0.45% | 86,222 |
| Jul 17, 2026 | 25.75 | 25.95 | 25.71 | 25.84 | 25.51 | 0.64% | 95,703 |
| Jul 16, 2026 | 25.59 | 25.70 | 25.50 | 25.68 | 25.35 | -0.48% | 26,570 |
| Jul 15, 2026 | 25.72 | 25.84 | 25.51 | 25.80 | 25.47 | 0.06% | 105,247 |
| Jul 14, 2026 | 25.85 | 25.85 | 25.68 | 25.79 | 25.46 | -0.02% | 49,092 |
| Jul 13, 2026 | 25.69 | 25.84 | 25.61 | 25.79 | 25.46 | 0.35% | 179,109 |
| Jul 10, 2026 | 25.53 | 25.75 | 25.53 | 25.70 | 25.37 | -0.06% | 307,014 |
| Jul 9, 2026 | 25.78 | 25.79 | 25.60 | 25.72 | 25.39 | 0.35% | 67,471 |
| Jul 8, 2026 | 25.96 | 26.02 | 25.78 | 25.79 | 25.30 | -0.90% | 229,368 |
| Jul 7, 2026 | 25.94 | 26.15 | 25.85 | 26.02 | 25.53 | 0.79% | 77,304 |
| Jul 6, 2026 | 26.00 | 26.30 | 25.78 | 25.82 | 25.33 | -0.37% | 87,237 |