JPMorgan Global Equity Premium Income Active UCITS ETF (JPGEF)
OTCMKTS · Delayed Price · Currency is USD
27.34
-0.06 (-0.22%)
Aug 25, 2025, 4:00 PM EDT
OTC:JPGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - | - |
| Aug 25, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.22% | 2,929 |
| Aug 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 21, 2025 | 27.31 | 27.40 | 27.31 | 27.40 | 27.40 | 0.23% | 1,161 |
| Aug 20, 2025 | 27.38 | 27.38 | 27.34 | 27.34 | 27.34 | 0.99% | 2,135 |
| Aug 19, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.03% | 520 |
| Aug 18, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - | - |
| Aug 15, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - | - |
| Aug 14, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 13, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 12, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 11, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 8, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 7, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 6, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 5, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 4, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Aug 1, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 31, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 30, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 29, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 28, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | 1 |
| Jul 25, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 24, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 23, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | - | - |
| Jul 22, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.62 | 0.35% | 19,752 |
| Jul 21, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - | - |
| Jul 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - | - |
| Jul 17, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - | - |
| Jul 16, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - | - |
| Jul 15, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - | - |
| Jul 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | - | - |
| Jul 11, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.52 | -1.33% | 2,000 |
| Jul 10, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.72 | - | - |
| Jul 9, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.72 | - | - |
| Jul 8, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.72 | - | - |
| Jul 7, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.72 | - | - |
| Jul 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 26.72 | -0.55% | 1,000 |
| Jul 2, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.87 | 0.52% | 2,000 |
| Jul 1, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 30, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 27, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 26, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 25, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 24, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 23, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 20, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 18, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | - |
| Jun 16, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - | 45 |