JPMorgan Us Equity Premium Income Active UCITS ETF (SWX:JEPI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 24.31
-0.20 (-0.82%)
At close: Sep 2, 2025
SWX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | -0.82% | 500 |
| Sep 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | - | - |
| Aug 29, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | -0.08% | - |
| Aug 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | 0.02% | 1,626 |
| Aug 27, 2025 | 24.51 | 24.52 | 24.51 | 24.52 | - | 0.76% | 30 |
| Aug 26, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | -0.75% | 2,072 |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | - | - |
| Aug 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | 0.35% | - |
| Aug 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | - | - |
| Aug 20, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | 0.35% | 2,802 |
| Aug 19, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | - | - |
| Aug 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | 0.14% | 20 |
| Aug 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | - | 0.41% | 70 |
| Aug 14, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | -0.94% | - |
| Aug 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | 0.43% | 30 |
| Aug 12, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | 0.39% | 1,411 |
| Aug 11, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | -0.06% | - |
| Aug 8, 2025 | 24.13 | 24.26 | 24.13 | 24.26 | - | 0.21% | 53 |
| Aug 7, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | - | - | 180 |
| Aug 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | - | -0.53% | - |
| Aug 5, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | 0.45% | 15 |
| Aug 4, 2025 | 24.14 | 24.23 | 24.03 | 24.23 | - | -0.90% | 1,285 |
| Jul 31, 2025 | 24.48 | 24.50 | 24.45 | 24.45 | - | -0.12% | 69 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.48 | 24.48 | - | -0.35% | 1,691 |
| Jul 29, 2025 | 24.59 | 24.59 | 24.57 | 24.57 | - | -0.12% | 41 |
| Jul 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.14% | 30 |
| Jul 25, 2025 | 24.58 | 24.58 | 24.56 | 24.56 | - | - | 40 |
| Jul 24, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | - | - |
| Jul 23, 2025 | 24.55 | 24.56 | 24.55 | 24.56 | - | 0.29% | 12 |
| Jul 22, 2025 | 24.43 | 24.49 | 24.43 | 24.49 | - | 0.04% | 82 |
| Jul 21, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | - | -0.08% | 155 |
| Jul 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 0.74% | 1,401 |
| Jul 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | - | 0.39% | - |
| Jul 16, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | - | -0.29% | 1 |
| Jul 15, 2025 | 24.26 | 24.38 | 24.26 | 24.30 | - | -0.18% | 21,309 |
| Jul 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | - | 0.37% | 6,517 |
| Jul 11, 2025 | 24.41 | 24.41 | 24.25 | 24.25 | - | -1.26% | 4,247 |
| Jul 10, 2025 | 24.39 | 24.56 | 24.39 | 24.56 | - | 0.20% | 140 |
| Jul 9, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | -0.18% | 11,421 |
| Jul 8, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | -0.24% | 214 |
| Jul 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | - | -0.16% | - |
| Jul 4, 2025 | 24.57 | 24.66 | 24.56 | 24.66 | - | 0.45% | 9,937 |
| Jul 3, 2025 | 24.61 | 24.61 | 24.55 | 24.55 | - | 0.45% | 168 |
| Jul 2, 2025 | 24.48 | 24.48 | 24.44 | 24.44 | - | -0.02% | 6,279 |
| Jul 1, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | - | 0.39% | 210 |
| Jun 30, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | 0.43% | 56 |
| Jun 27, 2025 | 24.20 | 24.39 | 24.19 | 24.24 | - | 0.21% | 17,861 |
| Jun 26, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | - | -0.12% | - |
| Jun 25, 2025 | 24.19 | 24.22 | 24.19 | 24.22 | - | 0.41% | 528 |
| Jun 24, 2025 | 24.13 | 24.14 | 24.12 | 24.12 | - | 0.12% | 2,438 |