JPMorgan Us Equity Premium Income Active UCITS ETF (LON:JEPI)
London · Delayed Price · Currency is GBP · Price in USD 24.13
+0.05 (0.22%)
At close: Mar 31, 2026
LON:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.15 | 24.23 | 24.07 | 24.13 | 24.13 | 0.22% | 19,804 |
| Mar 30, 2026 | 24.05 | 24.13 | 23.90 | 24.08 | 24.08 | 0.18% | 104,018 |
| Mar 27, 2026 | 24.36 | 24.36 | 24.01 | 24.04 | 24.04 | -1.25% | 17,806 |
| Mar 26, 2026 | 24.70 | 24.70 | 24.22 | 24.34 | 24.34 | -0.55% | 47,090 |
| Mar 25, 2026 | 24.66 | 24.81 | 24.31 | 24.48 | 24.48 | 0.06% | 50,665 |
| Mar 24, 2026 | 24.46 | 24.48 | 24.26 | 24.46 | 24.46 | 0.23% | 31,392 |
| Mar 23, 2026 | 24.21 | 24.62 | 23.96 | 24.41 | 24.41 | 0.06% | 40,630 |
| Mar 20, 2026 | 24.59 | 24.59 | 24.25 | 24.39 | 24.39 | 0.31% | 23,051 |
| Mar 19, 2026 | 24.55 | 24.55 | 24.29 | 24.32 | 24.32 | -1.32% | 52,818 |
| Mar 18, 2026 | 25.07 | 25.07 | 24.63 | 24.64 | 24.64 | -0.94% | 23,497 |
| Mar 17, 2026 | 24.80 | 25.03 | 24.70 | 24.88 | 24.88 | 0.40% | 16,662 |
| Mar 16, 2026 | 24.59 | 24.89 | 24.59 | 24.78 | 24.78 | 0.59% | 14,084 |
| Mar 13, 2026 | 25.30 | 25.30 | 24.57 | 24.63 | 24.63 | -0.57% | 30,502 |
| Mar 12, 2026 | 24.88 | 24.98 | 24.70 | 24.77 | 24.77 | -1.30% | 27,914 |
| Mar 11, 2026 | 25.32 | 25.32 | 25.00 | 25.10 | 24.98 | -0.83% | 34,199 |
| Mar 10, 2026 | 25.39 | 25.41 | 25.15 | 25.31 | 25.18 | 0.84% | 21,464 |
| Mar 9, 2026 | 24.96 | 25.10 | 24.76 | 25.10 | 24.98 | -0.08% | 33,573 |
| Mar 6, 2026 | 25.53 | 25.53 | 25.00 | 25.12 | 25.00 | -0.85% | 42,325 |
| Mar 5, 2026 | 25.59 | 25.62 | 25.30 | 25.33 | 25.21 | -0.67% | 60,526 |
| Mar 4, 2026 | 26.26 | 26.26 | 25.31 | 25.50 | 25.38 | 0.91% | 38,858 |
| Mar 3, 2026 | 25.64 | 25.64 | 25.19 | 25.27 | 25.15 | -1.29% | 38,415 |
| Mar 2, 2026 | 25.51 | 25.77 | 25.46 | 25.60 | 25.48 | -0.21% | 23,879 |
| Feb 27, 2026 | 25.71 | 25.71 | 25.48 | 25.66 | 25.53 | 0.14% | 34,885 |
| Feb 26, 2026 | 25.73 | 25.73 | 25.54 | 25.62 | 25.50 | - | 24,258 |
| Feb 25, 2026 | 25.71 | 25.71 | 25.55 | 25.62 | 25.50 | 0.31% | 60,884 |
| Feb 24, 2026 | 25.58 | 25.60 | 25.41 | 25.54 | 25.42 | - | 48,273 |
| Feb 23, 2026 | 25.64 | 25.64 | 25.39 | 25.54 | 25.42 | -0.08% | 26,496 |
| Feb 20, 2026 | 25.65 | 25.65 | 25.46 | 25.56 | 25.44 | 0.45% | 12,905 |
| Feb 19, 2026 | 25.70 | 25.70 | 25.44 | 25.45 | 25.32 | -0.53% | 34,298 |
| Feb 18, 2026 | 25.68 | 25.68 | 25.49 | 25.58 | 25.46 | 0.08% | 18,179 |
| Feb 17, 2026 | 25.57 | 25.59 | 25.38 | 25.56 | 25.44 | 0.04% | 29,503 |
| Feb 16, 2026 | 25.65 | 25.66 | 25.51 | 25.55 | 25.43 | -0.33% | 36,993 |
| Feb 13, 2026 | 25.42 | 25.70 | 25.34 | 25.64 | 25.51 | -0.52% | 56,584 |
| Feb 12, 2026 | 25.64 | 25.77 | 25.53 | 25.77 | 25.65 | 0.45% | 31,949 |
| Feb 11, 2026 | 25.81 | 25.81 | 25.55 | 25.66 | 25.40 | -0.23% | 94,380 |
| Feb 10, 2026 | 25.62 | 25.72 | 25.40 | 25.72 | 25.46 | 0.49% | 42,246 |
| Feb 9, 2026 | 25.60 | 25.73 | 25.50 | 25.59 | 25.34 | 0.53% | 22,463 |
| Feb 6, 2026 | 25.28 | 25.49 | 25.20 | 25.46 | 25.20 | 0.73% | 29,184 |
| Feb 5, 2026 | 25.30 | 25.43 | 25.25 | 25.27 | 25.02 | -0.24% | 148,051 |
| Feb 4, 2026 | 25.50 | 25.50 | 25.20 | 25.33 | 25.08 | 0.08% | 46,410 |
| Feb 3, 2026 | 25.39 | 25.39 | 25.23 | 25.31 | 25.06 | - | 37,140 |
| Feb 2, 2026 | 25.21 | 25.32 | 25.02 | 25.31 | 25.06 | 0.78% | 80,644 |
| Jan 30, 2026 | 25.21 | 25.22 | 25.03 | 25.12 | 24.87 | -0.12% | 36,785 |
| Jan 29, 2026 | 25.15 | 25.22 | 25.08 | 25.15 | 24.90 | -0.09% | 149,976 |
| Jan 28, 2026 | 25.22 | 25.22 | 25.14 | 25.17 | 24.92 | -0.01% | 29,896 |
| Jan 27, 2026 | 25.29 | 25.29 | 25.14 | 25.17 | 24.92 | 0.06% | 12,684 |
| Jan 26, 2026 | 25.19 | 25.20 | 25.03 | 25.16 | 24.91 | 0.54% | 29,538 |
| Jan 23, 2026 | 25.27 | 25.27 | 25.00 | 25.02 | 24.77 | -0.36% | 29,838 |
| Jan 22, 2026 | 25.01 | 25.25 | 25.00 | 25.11 | 24.86 | 0.44% | 39,678 |
| Jan 21, 2026 | 24.96 | 25.00 | 24.70 | 25.00 | 24.75 | 0.39% | 83,057 |