JPMorgan Global Equity Premium Income Active UCITS ETF (SWX:JEGA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 30.46
+0.14 (0.45%)
At close: Sep 1, 2025
SWX:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | 0.45% | - |
| Aug 29, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | - | - | - |
| Aug 28, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | - | -0.12% | - |
| Aug 27, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | - | - | - |
| Aug 26, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | - | -0.49% | - |
| Aug 25, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | - | -0.68% | - |
| Aug 22, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | 0.21% | - |
| Aug 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | - | - |
| Aug 20, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | 0.77% | - |
| Aug 19, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | 0.18% | - |
| Aug 18, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | - | 0.40% | - |
| Aug 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | 0.25% | - |
| Aug 14, 2025 | 30.18 | 30.18 | 30.17 | 30.17 | - | 0.03% | 2,688 |
| Aug 13, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | - | 0.42% | - |
| Aug 12, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | - | - |
| Aug 11, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | - | - |
| Aug 8, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | - | - |
| Aug 7, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | 0.43% | 1,001 |
| Aug 6, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | - | 0.15% | 503 |
| Aug 5, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | - | 0.05% | - |
| Aug 4, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | - | 0.59% | - |
| Jul 31, 2025 | 29.82 | 29.82 | 29.67 | 29.67 | - | -0.93% | 1,750 |
| Jul 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | - | -0.05% | - |
| Jul 29, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | - | - | - |
| Jul 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | - | -0.43% | - |
| Jul 25, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | - | - |
| Jul 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | 0.15% | - |
| Jul 23, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | 0.65% | - |
| Jul 22, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | - | -0.23% | 1,504 |
| Jul 21, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | - | 0.35% | - |
| Jul 18, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | - | 0.24% | - |
| Jul 17, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | - | 0.20% | - |
| Jul 16, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | - | - | - |
| Jul 15, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | - | -0.65% | - |
| Jul 14, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | - | - | - |
| Jul 11, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | - | -0.62% | - |
| Jul 10, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | - |
| Jul 9, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | -0.17% | - |
| Jul 8, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | - | -0.18% | - |
| Jul 7, 2025 | 30.17 | 30.18 | 30.17 | 30.18 | - | 0.12% | 3,036 |
| Jul 4, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | - | - |
| Jul 3, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | - | - |
| Jul 2, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | - | - | 9,950 |
| Jul 1, 2025 | 30.19 | 30.19 | 30.14 | 30.14 | - | 0.23% | 3,081 |
| Jun 30, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | - | - | - |
| Jun 27, 2025 | 30.05 | 30.07 | 30.05 | 30.07 | - | 0.25% | 3,101 |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.35% | 1,000 |
| Jun 25, 2025 | 30.11 | 30.11 | 30.10 | 30.10 | - | 0.45% | 3,480 |
| Jun 24, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | - | 0.81% | - |
| Jun 23, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | -0.10% | 1,000 |