Skip to main content
logo
JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (LON:JEPQ)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.22
+0.02 (0.07%)
Last updated: May 19, 2026, 10:10 AM GMT

LON:JEPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202627.3727.3927.2027.2027.20-0.68%101,478
May 15, 202627.3827.3927.2627.3827.38-0.20%133,935
May 14, 202627.3327.4627.3227.4427.440.38%48,531
May 13, 202627.3227.4127.2527.3327.330.42%113,120
May 12, 202627.2527.3227.1527.2227.220.04%28,101
May 11, 202627.3227.3227.1927.2127.21-0.07%76,284
May 8, 202627.1827.2427.1227.2327.230.33%92,771
May 7, 202627.1527.2327.1327.1427.14-0.18%94,136
May 6, 202627.1427.2027.0227.1927.190.63%87,904
May 5, 202627.1027.1026.9027.0227.020.06%314,646
May 1, 202626.7927.0026.7927.0027.000.92%75,804
Apr 30, 202626.7526.7926.6626.7626.760.02%78,317
Apr 29, 202626.7526.7826.6526.7526.750.32%89,805
Apr 28, 202626.7226.7326.6226.6726.67-0.21%134,233
Apr 27, 202626.7426.7926.6426.7226.720.06%142,310
Apr 24, 202626.7026.7526.6526.7126.710.21%74,292
Apr 23, 202626.6826.7026.5726.6526.650.19%69,257
Apr 22, 202626.7026.7026.6026.6026.600.42%116,556
Apr 21, 202626.6326.6426.4926.4926.490.17%167,112
Apr 20, 202626.5026.6526.4226.4526.45-0.32%357,686
Apr 17, 202626.5626.6526.4926.5326.53-0.08%132,968
Apr 16, 202626.6626.6626.4526.5526.550.23%165,951
Apr 15, 202626.5626.5626.4026.4926.490.28%131,320
Apr 14, 202626.4026.4226.2626.4226.421.38%89,161
Apr 13, 202626.0726.1625.9626.0626.06-0.21%59,744
Apr 10, 202626.2626.2625.9826.1126.110.56%119,731
Apr 9, 202625.7125.9725.7125.9725.97-0.31%116,932
Apr 8, 202626.4026.4025.9926.0525.833.11%429,930
Apr 7, 202625.6425.6425.1425.2625.05-0.30%131,119
Apr 2, 202625.1225.3824.8525.3425.13-0.51%106,135
Apr 1, 202625.7025.7024.9325.4725.253.16%172,574
Mar 31, 202624.5024.7624.3324.6924.480.73%112,318
Mar 30, 202624.5724.6624.3724.5124.30-0.39%165,217
Mar 27, 202625.0425.0424.5724.6024.40-1.97%83,899
Mar 26, 202625.4725.4725.1025.1024.89-1.59%71,613
Mar 25, 202625.7325.7425.3725.5025.290.71%220,016
Mar 24, 202625.5925.5925.2025.3225.11-0.02%123,483
Mar 23, 202624.9526.3924.7225.3325.12-0.22%136,327
Mar 20, 202625.7025.7125.2725.3825.17-0.43%64,266
Mar 19, 202625.6825.6825.3025.4925.28-1.28%83,232
Mar 18, 202626.2026.2025.8225.8225.61-0.65%23,095
Mar 17, 202625.8326.0725.7425.9925.770.97%230,094
Mar 16, 202625.7425.9125.5425.7425.530.80%25,007
Mar 13, 202625.7025.9025.5125.5425.32-1.37%73,756
Mar 12, 202626.1226.1225.6725.8925.68-1.07%70,738
Mar 11, 202626.3026.3326.1126.1725.77-0.65%85,387
Mar 10, 202626.3126.3826.1126.3425.941.58%181,347
Mar 9, 202625.6425.9525.4625.9325.540.03%230,108
Mar 6, 202626.3126.3125.8025.9225.53-0.91%206,792
Mar 5, 202626.2926.3126.0826.1625.76-0.30%100,370