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
27.76
-0.04 (-0.14%)
Sep 23, 2026, 2:59 PM GMT

LON:JEPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202627.8027.8027.7327.80--78,538
Sep 22, 202627.7627.8027.6727.8027.800.47%93,351
Sep 21, 202627.4627.6927.4427.6727.671.65%297,490
Sep 18, 202627.3127.4127.2227.2227.22-0.18%172,545
Sep 17, 202627.0627.2726.9827.2727.270.66%112,520
Sep 16, 202626.9127.0926.9127.0927.090.76%63,467
Sep 15, 202626.9727.0026.8126.8926.89-0.37%82,343
Sep 14, 202626.9726.9926.7326.9926.99-1.01%168,074
Sep 11, 202627.1127.2627.0327.2627.260.87%102,674
Sep 10, 202627.3827.3826.8827.0327.03-0.56%76,712
Sep 9, 202627.6227.6227.3527.4427.18-0.54%478,710
Sep 8, 202627.6227.6227.4027.5927.33-0.11%244,643
Sep 7, 202627.6027.6227.4827.6227.361.19%102,431
Sep 4, 202627.5027.5627.3027.3027.03-0.37%127,920
Sep 3, 202627.2027.4227.0927.4027.130.40%121,420
Sep 2, 202627.1027.2926.9327.2927.020.44%134,620
Sep 1, 202627.3527.3827.0027.1726.90-0.98%421,612
Aug 28, 202627.3727.4527.2627.4427.170.46%304,351
Aug 27, 202627.2827.3627.1427.3127.050.85%121,117
Aug 26, 202627.1427.1427.0127.0826.82-0.11%106,101
Aug 25, 202627.0727.1726.9927.1126.850.46%85,189
Aug 24, 202627.0927.0926.8426.9926.73-0.74%288,317
Aug 21, 202627.1827.2827.0227.1926.920.39%165,016
Aug 20, 202627.3227.3226.9727.0826.82-0.29%283,397
Aug 19, 202627.3227.3227.0127.1626.90-0.22%103,079
Aug 18, 202627.6227.6227.1027.2226.96-1.25%10,486,480
Aug 17, 202627.3227.6227.3227.5727.300.60%128,516
Aug 14, 202627.3927.4927.3227.4027.14-0.05%191,563
Aug 13, 202627.3027.4627.2127.4227.150.73%154,202
Aug 12, 202627.5427.6227.4327.5626.960.79%166,475
Aug 11, 202627.4927.5227.3527.3526.75-0.56%186,911
Aug 10, 202627.4427.5327.3727.5026.900.11%183,066
Aug 7, 202627.2427.4827.2027.4726.870.59%104,335
Aug 6, 202627.2827.3527.0327.3126.71-0.26%178,455
Aug 5, 202627.3227.4227.2627.3826.780.27%124,198
Aug 4, 202626.9927.3126.8827.3126.712.29%243,983
Aug 3, 202626.7126.7526.4026.7026.111.54%177,117
Jul 31, 202626.5926.6926.1826.2925.710.29%303,881
Jul 30, 202625.5826.2925.4826.2225.641.88%354,300
Jul 29, 202626.0326.0825.6025.7325.17-1.13%176,331
Jul 28, 202626.0926.1025.6626.0325.46-0.08%170,305
Jul 27, 202626.7526.7525.9726.0525.47-1.81%177,515
Jul 24, 202626.4926.6426.2826.5325.940.19%134,996
Jul 23, 202626.9226.9226.4126.4825.90-2.16%114,401
Jul 22, 202626.9227.0826.7827.0626.470.09%126,951
Jul 21, 202626.9027.0426.8127.0426.440.75%283,174
Jul 20, 202626.6626.9026.5526.8426.250.98%279,066
Jul 17, 202626.6326.6326.2026.5825.99-2.06%226,231
Jul 16, 202627.2627.2626.8527.1426.54-0.26%157,080
Jul 15, 202627.4227.4327.1027.2126.61-0.51%136,265