JPMorgan Global Equity Premium Income Active UCITS ETF (SWX:JEGA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 30.70
0.00 (0.00%)
At close: May 22, 2026
SWX:JEGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| May 21, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.37% | - |
| May 20, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - | - |
| May 19, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.03% | - |
| May 18, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.54% | - |
| May 15, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - | - |
| May 13, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.15% | - |
| May 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - | - |
| May 11, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.64% | - |
| May 8, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% | 380 |
| May 7, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.91% | - |
| May 6, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.62% | 350 |
| May 5, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.31% | - |
| May 4, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.02% | - |
| Apr 30, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% | - |
| Apr 29, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.02% | - |
| Apr 28, 2026 | 30.73 | 30.73 | 30.65 | 30.65 | 30.65 | -0.66% | 1,080 |
| Apr 27, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.31% | 60 |
| Apr 24, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.10% | 4 |
| Apr 23, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.26% | - |
| Apr 22, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.75% | 30 |
| Apr 21, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.43% | 60 |
| Apr 20, 2026 | 31.29 | 31.37 | 31.29 | 31.37 | 31.37 | 0.03% | 1,160 |
| Apr 17, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.21% | 50 |
| Apr 16, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | - |
| Apr 15, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.29% | - |
| Apr 14, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - | - |
| Apr 13, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.98% | 30 |
| Apr 10, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.33% | 60 |
| Apr 9, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - | - |
| Apr 8, 2026 | 31.66 | 31.66 | 31.59 | 31.59 | 31.59 | 0.56% | 1,750 |
| Apr 7, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - | - |
| Apr 2, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.36% | 30 |
| Apr 1, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.38% | 60 |
| Mar 31, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.40% | - |
| Mar 30, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.24% | - |
| Mar 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.15% | 273 |
| Mar 26, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.48% | 1,001 |
| Mar 25, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.08% | 100 |
| Mar 24, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.03% | - |
| Mar 23, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.11% | - |
| Mar 20, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.43% | - |
| Mar 19, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -2.04% | - |
| Mar 18, 2026 | 31.92 | 31.92 | 31.88 | 31.88 | 31.88 | -0.33% | 360 |
| Mar 17, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.71% | - |
| Mar 16, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.02% | - |
| Mar 13, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.35% | - |
| Mar 12, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.73% | 702 |
| Mar 11, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.33% | 25 |
| Mar 10, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.42% | - |