JPMorgan Us Equity Premium Income Active UCITS ETF (SWX:JEIC)
Switzerland · Delayed Price · Currency is CHF 19.66
+0.16 (0.82%)
Last updated: Sep 21, 2026, 4:41 PM CET
SWX:JEIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.15% | - |
| Sep 21, 2026 | 19.65 | 19.66 | 19.65 | 19.66 | 19.66 | 0.82% | 906 |
| Sep 18, 2026 | 19.53 | 19.55 | 19.50 | 19.50 | 19.50 | -0.49% | 4,162 |
| Sep 17, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.05% | 1,700 |
| Sep 16, 2026 | 19.60 | 19.60 | 19.58 | 19.58 | 19.58 | -0.08% | 2,400 |
| Sep 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.26% | 700 |
| Sep 14, 2026 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | -1.30% | 1,290 |
| Sep 11, 2026 | 19.77 | 19.91 | 19.77 | 19.91 | 19.91 | 0.06% | 5,000 |
| Sep 10, 2026 | 19.77 | 19.90 | 19.77 | 19.90 | 19.90 | 0.89% | 1,867 |
| Sep 9, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.72 | -0.79% | - |
| Sep 8, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.88 | -0.02% | 750 |
| Sep 7, 2026 | 20.11 | 20.11 | 19.99 | 19.99 | 19.88 | -0.35% | 750 |
| Sep 4, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.95 | -0.05% | - |
| Sep 3, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.96 | 0.15% | 50 |
| Sep 2, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.93 | 0.33% | - |
| Sep 1, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | -0.57% | 10 |
| Aug 31, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.98 | -0.47% | 497 |
| Aug 28, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.08 | -0.30% | 991 |
| Aug 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.14 | -0.15% | 50 |
| Aug 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.17 | 0.32% | 50 |
| Aug 25, 2026 | 20.23 | 20.23 | 20.22 | 20.22 | 20.10 | - | 372 |
| Aug 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.10 | - | - |
| Aug 21, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.10 | - | 100 |
| Aug 20, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.10 | -0.42% | 200 |
| Aug 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.19 | 0.74% | 15 |
| Aug 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.04 | -0.25% | 250 |
| Aug 17, 2026 | 20.28 | 20.28 | 20.20 | 20.20 | 20.09 | -0.15% | 1,943 |
| Aug 14, 2026 | 20.43 | 20.43 | 20.23 | 20.23 | 20.12 | 0.37% | 2,194 |
| Aug 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.04 | 0.01% | - |
| Aug 12, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.04 | 0.07% | 36,000 |
| Aug 11, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.02 | 0.02% | - |
| Aug 10, 2026 | 20.26 | 20.26 | 20.25 | 20.25 | 20.02 | -0.64% | 1,970 |
| Aug 7, 2026 | 20.26 | 20.38 | 20.26 | 20.38 | 20.15 | 1.02% | 1,620 |
| Aug 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.95 | - | - |
| Aug 5, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.95 | 0.37% | 19 |
| Aug 4, 2026 | 20.22 | 20.22 | 20.10 | 20.10 | 19.87 | -0.25% | 248 |
| Aug 3, 2026 | 20.18 | 20.18 | 20.15 | 20.15 | 19.92 | 0.72% | 10,386 |
| Jul 31, 2026 | 20.03 | 20.03 | 20.01 | 20.01 | 19.78 | 0.51% | 7,116 |
| Jul 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | -0.53% | - |
| Jul 29, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.78 | -0.45% | - |
| Jul 28, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.87 | 0.99% | - |
| Jul 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.68 | 0.04% | - |
| Jul 24, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.67 | 0.90% | 24,000 |
| Jul 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.49 | -0.41% | - |
| Jul 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | - | - |
| Jul 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | - | - |
| Jul 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.57 | -0.19% | - |
| Jul 17, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.61 | 0.29% | - |
| Jul 16, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.55 | -0.39% | 747 |
| Jul 15, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.63 | -0.22% | 750 |