JPMorgan Global Equity Premium Income Active UCITS ETF (SWX:JEPG)
Switzerland · Delayed Price · Currency is CHF · Price in USD 21.33
+0.08 (0.35%)
Sep 23, 2026, 10:05 AM CET
SWX:JEPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.31 | 21.33 | 21.31 | 21.33 | - | -17.85% | 836 |
| Sep 22, 2026 | 25.95 | 25.96 | 25.94 | 25.96 | 25.96 | 0.17% | 124 |
| Sep 21, 2026 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | -0.02% | 550 |
| Sep 18, 2026 | 26.00 | 26.00 | 25.92 | 25.92 | 25.92 | -0.40% | 838 |
| Sep 17, 2026 | 26.04 | 26.14 | 26.03 | 26.03 | 26.03 | -0.80% | 1,721 |
| Sep 16, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.15% | 50 |
| Sep 15, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.10% | 8,754 |
| Sep 14, 2026 | 26.28 | 26.28 | 26.25 | 26.25 | 26.25 | 0.34% | 2,325 |
| Sep 11, 2026 | 26.04 | 26.16 | 26.04 | 26.16 | 26.16 | -0.11% | 820 |
| Sep 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.17% | 958 |
| Sep 9, 2026 | 26.45 | 26.46 | 26.08 | 26.38 | 26.23 | -0.32% | 3,981 |
| Sep 8, 2026 | 26.55 | 26.56 | 26.47 | 26.47 | 26.32 | -0.49% | 6,836 |
| Sep 7, 2026 | 26.74 | 26.74 | 26.57 | 26.60 | 26.45 | -0.28% | 1,095 |
| Sep 4, 2026 | 26.84 | 26.84 | 26.67 | 26.67 | 26.52 | -0.24% | 4,823 |
| Sep 3, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.59 | 0.51% | 450 |
| Sep 2, 2026 | 26.74 | 26.74 | 26.55 | 26.60 | 26.45 | -0.15% | 287 |
| Sep 1, 2026 | 26.65 | 26.68 | 26.57 | 26.64 | 26.49 | -0.09% | 2,538 |
| Aug 31, 2026 | 26.44 | 26.68 | 26.44 | 26.67 | 26.52 | -0.47% | 4,968 |
| Aug 28, 2026 | 26.86 | 26.86 | 26.74 | 26.79 | 26.64 | 0.13% | 535 |
| Aug 27, 2026 | 26.70 | 26.76 | 26.63 | 26.76 | 26.61 | -0.22% | 886 |
| Aug 26, 2026 | 26.80 | 26.86 | 26.80 | 26.82 | 26.67 | 0.11% | 5,405 |
| Aug 25, 2026 | 26.77 | 26.80 | 26.77 | 26.79 | 26.64 | 0.04% | 1,606 |
| Aug 24, 2026 | 26.63 | 26.78 | 26.63 | 26.78 | 26.63 | 0.32% | 4,115 |
| Aug 21, 2026 | 26.62 | 26.69 | 26.62 | 26.69 | 26.54 | 0.49% | 332 |
| Aug 20, 2026 | 26.57 | 26.57 | 26.56 | 26.56 | 26.41 | 0.40% | 2,248 |
| Aug 19, 2026 | 26.67 | 26.67 | 26.44 | 26.46 | 26.31 | 0.28% | 1,015 |
| Aug 18, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.23 | 0.46% | 6,125 |
| Aug 17, 2026 | 26.48 | 26.48 | 26.26 | 26.26 | 26.12 | -0.28% | 1,772 |
| Aug 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.19 | 0.08% | 1,000 |
| Aug 13, 2026 | 26.34 | 26.34 | 26.16 | 26.32 | 26.17 | -0.15% | 572 |
| Aug 12, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.21 | -0.08% | 680 |
| Aug 11, 2026 | 26.54 | 26.62 | 26.54 | 26.57 | 26.23 | -0.06% | 5,139 |
| Aug 10, 2026 | 26.60 | 26.60 | 26.54 | 26.58 | 26.24 | -0.08% | 2,507 |
| Aug 7, 2026 | 26.50 | 26.62 | 26.50 | 26.60 | 26.26 | 0.76% | 2,278 |
| Aug 6, 2026 | 26.40 | 26.47 | 26.39 | 26.40 | 26.07 | 0.53% | 7,630 |
| Aug 5, 2026 | 26.21 | 26.26 | 26.11 | 26.26 | 25.93 | 0.61% | 3,502 |
| Aug 4, 2026 | 26.24 | 26.24 | 26.10 | 26.10 | 25.77 | -0.68% | 99,356 |
| Aug 3, 2026 | 26.26 | 26.37 | 26.25 | 26.28 | 25.95 | 0.69% | 7,564 |
| Jul 31, 2026 | 26.19 | 26.22 | 26.10 | 26.10 | 25.77 | -0.34% | 4,457 |
| Jul 30, 2026 | 26.50 | 26.50 | 26.19 | 26.19 | 25.86 | -0.63% | 6,973 |
| Jul 29, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.02 | -0.21% | 1,405 |
| Jul 28, 2026 | 26.12 | 26.41 | 26.12 | 26.41 | 26.08 | 1.50% | 1,215 |
| Jul 27, 2026 | 25.98 | 26.03 | 25.98 | 26.02 | 25.69 | 0.87% | 4,214 |
| Jul 24, 2026 | 25.66 | 25.81 | 25.66 | 25.80 | 25.47 | 0.37% | 1,927 |
| Jul 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.37 | -0.16% | 160 |
| Jul 22, 2026 | 25.68 | 25.74 | 25.63 | 25.74 | 25.41 | 0.47% | 11,559 |
| Jul 21, 2026 | 25.69 | 25.69 | 25.62 | 25.62 | 25.30 | -0.25% | 897 |
| Jul 20, 2026 | 25.79 | 25.79 | 25.63 | 25.69 | 25.36 | -0.45% | 2,696 |
| Jul 17, 2026 | 25.80 | 25.90 | 25.77 | 25.80 | 25.47 | 0.35% | 5,067 |
| Jul 16, 2026 | 25.56 | 25.71 | 25.56 | 25.71 | 25.38 | 0.16% | 1,996 |