JPMorgan Us Equity Premium Income Active UCITS ETF (SWX:JEPI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 24.32
-0.05 (-0.23%)
At close: Oct 17, 2025
SWX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.23% | - |
| Oct 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | - |
| Oct 15, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.29% | - |
| Oct 14, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.70% | 250 |
| Oct 13, 2025 | 24.34 | 24.34 | 24.23 | 24.23 | 24.23 | -0.64% | 98 |
| Oct 10, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.25% | 613 |
| Oct 9, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.06% | 6 |
| Oct 8, 2025 | 24.46 | 24.46 | 24.46 | 24.59 | 24.46 | - | - |
| Oct 7, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.46 | 0.20% | 2,466 |
| Oct 6, 2025 | 24.41 | 24.41 | 24.41 | 24.54 | 24.41 | - | - |
| Oct 3, 2025 | 24.41 | 24.41 | 24.41 | 24.54 | 24.41 | 0.14% | - |
| Oct 2, 2025 | 24.55 | 24.55 | 24.50 | 24.50 | 24.38 | -0.06% | 1,282 |
| Oct 1, 2025 | 24.43 | 24.52 | 24.43 | 24.52 | 24.39 | 0.25% | 4,170 |
| Sep 30, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.33 | -0.10% | 1 |
| Sep 29, 2025 | 24.50 | 24.50 | 24.48 | 24.48 | 24.36 | 0.66% | 1,341 |
| Sep 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.20 | 0.35% | 1,233 |
| Sep 25, 2025 | 24.33 | 24.33 | 24.24 | 24.24 | 24.11 | -0.68% | 2,183 |
| Sep 24, 2025 | 24.28 | 24.28 | 24.28 | 24.40 | 24.28 | - | - |
| Sep 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | 0.04% | 2,466 |
| Sep 22, 2025 | 24.27 | 24.27 | 24.27 | 24.39 | 24.27 | - | - |
| Sep 19, 2025 | 24.27 | 24.27 | 24.27 | 24.39 | 24.27 | -0.35% | - |
| Sep 18, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.35 | 0.41% | 127 |
| Sep 17, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.25 | -0.02% | 560 |
| Sep 16, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.26 | -0.27% | 250 |
| Sep 15, 2025 | 24.45 | 24.45 | 24.38 | 24.45 | 24.32 | -0.37% | 1,540 |
| Sep 12, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.41 | -0.06% | 20 |
| Sep 11, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | 0.18% | 30 |
| Sep 10, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.26 | 0.04% | 361 |
| Sep 9, 2025 | 24.25 | 24.25 | 24.25 | 24.50 | 24.25 | - | - |
| Sep 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.25 | 0.14% | 4 |
| Sep 5, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.22 | 0.66% | 209 |
| Sep 4, 2025 | 24.41 | 24.41 | 24.30 | 24.30 | 24.06 | -0.02% | 5,755 |
| Sep 3, 2025 | 24.07 | 24.07 | 24.07 | 24.31 | 24.07 | - | 2,400 |
| Sep 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.07 | -0.82% | 500 |
| Sep 1, 2025 | 24.26 | 24.26 | 24.26 | 24.51 | 24.26 | - | - |
| Aug 29, 2025 | 24.26 | 24.26 | 24.26 | 24.51 | 24.26 | -0.08% | - |
| Aug 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.28 | 0.02% | 1,626 |
| Aug 27, 2025 | 24.51 | 24.52 | 24.51 | 24.52 | 24.28 | 0.76% | 30 |
| Aug 26, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.10 | -0.75% | 2,072 |
| Aug 25, 2025 | 24.28 | 24.28 | 24.28 | 24.52 | 24.28 | - | - |
| Aug 22, 2025 | 24.28 | 24.28 | 24.28 | 24.52 | 24.28 | 0.35% | - |
| Aug 21, 2025 | 24.20 | 24.20 | 24.20 | 24.44 | 24.20 | - | - |
| Aug 20, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.20 | 0.35% | 2,802 |
| Aug 19, 2025 | 24.11 | 24.11 | 24.11 | 24.35 | 24.11 | - | - |
| Aug 18, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.11 | 0.14% | 20 |
| Aug 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.08 | 0.41% | 70 |
| Aug 14, 2025 | 23.98 | 23.98 | 23.98 | 24.22 | 23.98 | -0.94% | - |
| Aug 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 23.98 | 0.43% | 30 |
| Aug 12, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 23.88 | 0.39% | 1,411 |
| Aug 11, 2025 | 23.78 | 23.78 | 23.78 | 24.25 | 23.78 | -0.06% | - |