JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (LON:JEPQ)
London · Delayed Price · Currency is GBP · Price in USD 26.71
+0.05 (0.21%)
At close: Apr 24, 2026
LON:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.70 | 26.75 | 26.65 | 26.71 | 26.71 | 0.21% | 74,292 |
| Apr 23, 2026 | 26.68 | 26.70 | 26.57 | 26.65 | 26.65 | 0.19% | 69,257 |
| Apr 22, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 0.42% | 116,556 |
| Apr 21, 2026 | 26.63 | 26.64 | 26.49 | 26.49 | 26.49 | 0.17% | 167,112 |
| Apr 20, 2026 | 26.50 | 26.65 | 26.42 | 26.45 | 26.45 | -0.32% | 357,686 |
| Apr 17, 2026 | 26.56 | 26.65 | 26.49 | 26.53 | 26.53 | -0.08% | 132,968 |
| Apr 16, 2026 | 26.66 | 26.66 | 26.45 | 26.55 | 26.55 | 0.23% | 165,951 |
| Apr 15, 2026 | 26.56 | 26.56 | 26.40 | 26.49 | 26.49 | 0.28% | 131,320 |
| Apr 14, 2026 | 26.40 | 26.42 | 26.26 | 26.42 | 26.42 | 1.38% | 89,161 |
| Apr 13, 2026 | 26.07 | 26.16 | 25.96 | 26.06 | 26.06 | -0.21% | 59,744 |
| Apr 10, 2026 | 26.26 | 26.26 | 25.98 | 26.11 | 26.11 | 0.56% | 119,731 |
| Apr 9, 2026 | 25.71 | 25.97 | 25.71 | 25.97 | 25.97 | -0.31% | 116,932 |
| Apr 8, 2026 | 26.40 | 26.40 | 25.99 | 26.05 | 25.83 | 3.11% | 429,930 |
| Apr 7, 2026 | 25.64 | 25.64 | 25.14 | 25.26 | 25.05 | -0.30% | 131,119 |
| Apr 2, 2026 | 25.12 | 25.38 | 24.85 | 25.34 | 25.13 | -0.51% | 106,135 |
| Apr 1, 2026 | 25.70 | 25.70 | 24.93 | 25.47 | 25.25 | 3.16% | 172,574 |
| Mar 31, 2026 | 24.50 | 24.76 | 24.33 | 24.69 | 24.48 | 0.73% | 112,318 |
| Mar 30, 2026 | 24.57 | 24.66 | 24.37 | 24.51 | 24.30 | -0.39% | 165,217 |
| Mar 27, 2026 | 25.04 | 25.04 | 24.57 | 24.60 | 24.40 | -1.97% | 83,899 |
| Mar 26, 2026 | 25.47 | 25.47 | 25.10 | 25.10 | 24.89 | -1.59% | 71,613 |
| Mar 25, 2026 | 25.73 | 25.74 | 25.37 | 25.50 | 25.29 | 0.71% | 220,016 |
| Mar 24, 2026 | 25.59 | 25.59 | 25.20 | 25.32 | 25.11 | -0.02% | 123,483 |
| Mar 23, 2026 | 24.95 | 26.39 | 24.72 | 25.33 | 25.12 | -0.22% | 136,327 |
| Mar 20, 2026 | 25.70 | 25.71 | 25.27 | 25.38 | 25.17 | -0.43% | 64,266 |
| Mar 19, 2026 | 25.68 | 25.68 | 25.30 | 25.49 | 25.28 | -1.28% | 83,232 |
| Mar 18, 2026 | 26.20 | 26.20 | 25.82 | 25.82 | 25.61 | -0.65% | 23,095 |
| Mar 17, 2026 | 25.83 | 26.07 | 25.74 | 25.99 | 25.77 | 0.97% | 230,094 |
| Mar 16, 2026 | 25.74 | 25.91 | 25.54 | 25.74 | 25.53 | 0.80% | 25,007 |
| Mar 13, 2026 | 25.70 | 25.90 | 25.51 | 25.54 | 25.32 | -1.37% | 73,756 |
| Mar 12, 2026 | 26.12 | 26.12 | 25.67 | 25.89 | 25.68 | -1.07% | 70,738 |
| Mar 11, 2026 | 26.30 | 26.33 | 26.11 | 26.17 | 25.77 | -0.65% | 85,387 |
| Mar 10, 2026 | 26.31 | 26.38 | 26.11 | 26.34 | 25.94 | 1.58% | 181,347 |
| Mar 9, 2026 | 25.64 | 25.95 | 25.46 | 25.93 | 25.54 | 0.03% | 230,108 |
| Mar 6, 2026 | 26.31 | 26.31 | 25.80 | 25.92 | 25.53 | -0.91% | 206,792 |
| Mar 5, 2026 | 26.29 | 26.31 | 26.08 | 26.16 | 25.76 | -0.30% | 100,370 |
| Mar 4, 2026 | 25.97 | 26.31 | 25.84 | 26.24 | 25.84 | 1.63% | 243,583 |
| Mar 3, 2026 | 26.03 | 26.03 | 25.55 | 25.82 | 25.43 | -0.92% | 231,866 |
| Mar 2, 2026 | 26.18 | 26.18 | 25.70 | 26.06 | 25.66 | -0.02% | 278,862 |
| Feb 27, 2026 | 26.31 | 26.31 | 25.95 | 26.07 | 25.67 | -0.59% | 51,664 |
| Feb 26, 2026 | 26.51 | 26.51 | 26.04 | 26.22 | 25.82 | -0.79% | 178,955 |
| Feb 25, 2026 | 26.27 | 26.43 | 26.17 | 26.43 | 26.03 | 0.99% | 136,471 |
| Feb 24, 2026 | 26.10 | 26.22 | 25.90 | 26.17 | 25.77 | 0.73% | 199,021 |
| Feb 23, 2026 | 26.19 | 26.46 | 25.87 | 25.98 | 25.59 | -0.80% | 62,664 |
| Feb 20, 2026 | 26.16 | 26.29 | 25.87 | 26.19 | 25.79 | 0.44% | 307,090 |
| Feb 19, 2026 | 26.39 | 26.39 | 25.97 | 26.08 | 25.68 | -0.63% | 128,156 |
| Feb 18, 2026 | 26.04 | 26.24 | 25.91 | 26.24 | 25.84 | 1.45% | 28,863 |
| Feb 17, 2026 | 25.87 | 25.93 | 25.58 | 25.87 | 25.47 | -0.54% | 41,682 |
| Feb 16, 2026 | 26.01 | 26.06 | 25.85 | 26.01 | 25.61 | -0.31% | 47,704 |
| Feb 13, 2026 | 26.04 | 26.09 | 25.73 | 26.09 | 25.69 | 0.37% | 164,065 |
| Feb 12, 2026 | 26.50 | 26.50 | 25.95 | 25.99 | 25.60 | -1.96% | 285,788 |