JPMorgan Global Equity Premium Income Active UCITS ETF (LON:JEPG)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 26.92
-0.37 (-1.36%)
Nov 6, 2026, 4:35 PM GMT
LON:JEPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.89 | 26.96 | 26.67 | 26.92 | 26.92 | -1.34% | 64,435 |
| Nov 5, 2026 | 27.34 | 27.63 | 27.25 | 27.29 | 27.29 | 0.13% | 46,044 |
| Nov 4, 2026 | 26.97 | 27.31 | 26.83 | 27.25 | 27.25 | 1.08% | 80,899 |
| Nov 3, 2026 | 26.95 | 26.98 | 26.86 | 26.96 | 26.96 | 0.52% | 20,284 |
| Nov 2, 2026 | 26.78 | 26.95 | 26.71 | 26.82 | 26.82 | -0.09% | 83,849 |
| Oct 30, 2026 | 26.77 | 27.00 | 26.75 | 26.85 | 26.85 | 0.83% | 51,170 |
| Oct 29, 2026 | 26.63 | 26.74 | 26.58 | 26.63 | 26.63 | 0.02% | 51,291 |
| Oct 28, 2026 | 26.60 | 26.70 | 26.47 | 26.62 | 26.62 | 0.08% | 45,307 |
| Oct 27, 2026 | 26.76 | 26.76 | 26.58 | 26.60 | 26.60 | -0.54% | 71,764 |
| Oct 26, 2026 | 26.76 | 26.81 | 26.62 | 26.75 | 26.75 | -0.06% | 23,634 |
| Oct 23, 2026 | 26.80 | 26.83 | 26.61 | 26.76 | 26.76 | -0.08% | 33,780 |
| Oct 22, 2026 | 26.70 | 26.78 | 26.58 | 26.78 | 26.78 | 0.35% | 87,841 |
| Oct 21, 2026 | 26.69 | 26.69 | 26.56 | 26.69 | 26.69 | 0.35% | 61,693 |
| Oct 20, 2026 | 26.63 | 26.68 | 26.38 | 26.60 | 26.60 | 0.92% | 72,366 |
| Oct 19, 2026 | 26.36 | 26.50 | 26.32 | 26.36 | 26.36 | -0.58% | 63,811 |
| Oct 16, 2026 | 26.40 | 26.58 | 26.40 | 26.51 | 26.51 | 0.55% | 46,455 |
| Oct 15, 2026 | 26.30 | 26.43 | 25.99 | 26.37 | 26.37 | 1.54% | 88,534 |
| Oct 14, 2026 | 26.23 | 26.23 | 25.95 | 25.97 | 25.97 | 0.13% | 36,162 |
| Oct 13, 2026 | 25.96 | 26.13 | 25.92 | 25.93 | 25.93 | 0.02% | 82,468 |
| Oct 12, 2026 | 25.80 | 25.97 | 25.80 | 25.93 | 25.93 | 0.12% | 43,058 |
| Oct 9, 2026 | 25.89 | 25.91 | 25.80 | 25.90 | 25.90 | 0.92% | 89,900 |
| Oct 8, 2026 | 25.76 | 25.79 | 25.62 | 25.66 | 25.66 | -0.20% | 30,062 |
| Oct 7, 2026 | 25.92 | 25.92 | 25.81 | 25.83 | 25.71 | -0.31% | 102,146 |
| Oct 6, 2026 | 25.76 | 26.02 | 25.76 | 25.91 | 25.79 | 0.58% | 22,915 |
| Oct 5, 2026 | 25.87 | 25.87 | 25.62 | 25.76 | 25.64 | 0.51% | 54,706 |
| Oct 2, 2026 | 25.71 | 25.78 | 25.57 | 25.63 | 25.51 | 0.27% | 43,500 |
| Oct 1, 2026 | 25.79 | 25.79 | 25.45 | 25.56 | 25.44 | -0.80% | 102,206 |
| Sep 30, 2026 | 25.80 | 25.80 | 25.64 | 25.77 | 25.65 | 0.41% | 92,281 |
| Sep 29, 2026 | 25.88 | 25.94 | 25.62 | 25.66 | 25.54 | -0.10% | 73,286 |
| Sep 28, 2026 | 25.75 | 25.84 | 25.65 | 25.69 | 25.57 | -0.41% | 35,346 |
| Sep 25, 2026 | 25.76 | 25.83 | 25.71 | 25.79 | 25.67 | 0.23% | 54,140 |
| Sep 24, 2026 | 25.61 | 25.97 | 25.61 | 25.73 | 25.61 | -0.64% | 91,491 |
| Sep 23, 2026 | 25.93 | 26.03 | 25.82 | 25.90 | 25.78 | -0.12% | 61,117 |
| Sep 22, 2026 | 26.13 | 26.13 | 25.86 | 25.93 | 25.81 | -0.75% | 78,991 |
| Sep 21, 2026 | 25.98 | 26.12 | 25.89 | 26.12 | 26.00 | 0.62% | 61,766 |
| Sep 18, 2026 | 26.14 | 26.14 | 25.80 | 25.96 | 25.84 | -0.25% | 142,499 |
| Sep 17, 2026 | 26.27 | 26.31 | 26.01 | 26.03 | 25.90 | -0.52% | 78,048 |
| Sep 16, 2026 | 26.23 | 26.25 | 26.10 | 26.16 | 26.04 | -0.13% | 76,018 |
| Sep 15, 2026 | 26.40 | 26.40 | 26.10 | 26.20 | 26.07 | -0.21% | 45,867 |
| Sep 14, 2026 | 26.30 | 26.39 | 26.17 | 26.25 | 26.13 | 0.34% | 87,031 |
| Sep 11, 2026 | 26.15 | 26.50 | 26.06 | 26.16 | 26.04 | 0.38% | 18,823 |
| Sep 10, 2026 | 26.16 | 26.24 | 26.03 | 26.06 | 25.94 | -0.34% | 73,129 |
| Sep 9, 2026 | 26.59 | 26.59 | 26.20 | 26.30 | 26.03 | -1.07% | 49,888 |
| Sep 8, 2026 | 26.57 | 26.74 | 26.39 | 26.58 | 26.31 | 0.04% | 50,279 |
| Sep 7, 2026 | 26.65 | 26.69 | 26.49 | 26.57 | 26.30 | -0.41% | 22,161 |
| Sep 4, 2026 | 26.99 | 26.99 | 26.67 | 26.68 | 26.41 | -0.67% | 46,346 |
| Sep 3, 2026 | 26.72 | 26.86 | 26.61 | 26.86 | 26.59 | 0.72% | 103,187 |
| Sep 2, 2026 | 26.71 | 26.71 | 26.52 | 26.67 | 26.40 | 0.48% | 22,816 |
| Sep 1, 2026 | 26.83 | 26.83 | 26.53 | 26.54 | 26.27 | -0.78% | 121,407 |
| Aug 31, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.48 | -0.19% | 255 |