JPMorgan Us Equity Premium Income Active UCITS ETF (SWX:JEPI)
Switzerland · Delayed Price · Currency is CHF · Price in USD 24.10
+0.04 (0.17%)
Last updated: Mar 30, 2026, 2:12 PM CET
SWX:JEPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.10% | - |
| Mar 30, 2026 | 24.07 | 24.12 | 24.07 | 24.10 | 24.10 | 0.17% | 2,516 |
| Mar 27, 2026 | 24.36 | 24.36 | 24.06 | 24.06 | 24.06 | -1.37% | 6,393 |
| Mar 26, 2026 | 24.31 | 24.40 | 24.31 | 24.40 | 24.40 | -0.37% | 146 |
| Mar 25, 2026 | 24.54 | 24.59 | 24.49 | 24.49 | 24.49 | 0.53% | 1,808 |
| Mar 24, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.52% | 300 |
| Mar 23, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.30% | 1,233 |
| Mar 20, 2026 | 24.46 | 24.46 | 24.31 | 24.31 | 24.31 | -0.08% | 95 |
| Mar 19, 2026 | 24.36 | 24.36 | 24.32 | 24.33 | 24.33 | -1.28% | 3,278 |
| Mar 18, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.59% | - |
| Mar 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.02% | 8 |
| Mar 16, 2026 | 24.64 | 24.79 | 24.64 | 24.79 | 24.79 | 0.47% | 87 |
| Mar 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.36% | - |
| Mar 12, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.45% | - |
| Mar 11, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.01 | -0.53% | 2,000 |
| Mar 10, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.14 | 1.22% | - |
| Mar 9, 2026 | 24.97 | 24.97 | 24.86 | 24.96 | 24.84 | -0.72% | 411 |
| Mar 6, 2026 | 25.25 | 25.25 | 25.14 | 25.14 | 25.02 | -1.24% | 4,907 |
| Mar 5, 2026 | 25.50 | 25.50 | 25.46 | 25.46 | 25.33 | 0.12% | 2,011 |
| Mar 4, 2026 | 25.26 | 25.43 | 25.26 | 25.43 | 25.30 | - | 102 |
| Mar 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | -0.39% | 46 |
| Mar 2, 2026 | 25.69 | 25.69 | 25.53 | 25.53 | 25.40 | -0.27% | 9,048 |
| Feb 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | -0.16% | 60 |
| Feb 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.51 | 0.18% | 1 |
| Feb 25, 2026 | 25.54 | 25.66 | 25.54 | 25.59 | 25.47 | 0.25% | 3,391 |
| Feb 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.40 | - | - |
| Feb 23, 2026 | 25.54 | 25.62 | 25.53 | 25.53 | 25.40 | -0.39% | 1,712 |
| Feb 20, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.50 | 0.51% | 1,260 |
| Feb 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | -0.06% | - |
| Feb 18, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.39 | 0.55% | 1,233 |
| Feb 17, 2026 | 25.50 | 25.50 | 25.37 | 25.37 | 25.25 | -0.69% | 144 |
| Feb 16, 2026 | 25.54 | 25.57 | 25.54 | 25.55 | 25.42 | -0.16% | 2,432 |
| Feb 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | 0.12% | - |
| Feb 12, 2026 | 25.64 | 25.64 | 25.56 | 25.56 | 25.43 | -0.53% | 2,529 |
| Feb 11, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.44 | - | - |
| Feb 10, 2026 | 25.62 | 25.69 | 25.62 | 25.69 | 25.44 | 0.63% | 425 |
| Feb 9, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.28 | 0.22% | - |
| Feb 6, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.22 | 0.65% | 40,771 |
| Feb 5, 2026 | 25.35 | 25.35 | 25.31 | 25.31 | 25.06 | -0.06% | 2,892 |
| Feb 4, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.08 | - | - |
| Feb 3, 2026 | 25.26 | 25.33 | 25.26 | 25.33 | 25.08 | 0.64% | 3,222 |
| Feb 2, 2026 | 25.09 | 25.17 | 25.09 | 25.17 | 24.92 | 0.20% | 632 |
| Jan 30, 2026 | 25.09 | 25.12 | 25.09 | 25.12 | 24.87 | 0.08% | 1,285 |
| Jan 29, 2026 | 25.19 | 25.19 | 25.10 | 25.10 | 24.85 | -0.20% | 2,039 |
| Jan 28, 2026 | 25.22 | 25.22 | 25.15 | 25.15 | 24.90 | -0.14% | 1,254 |
| Jan 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.93 | - | - |
| Jan 26, 2026 | 25.05 | 25.22 | 25.05 | 25.18 | 24.93 | 0.56% | 1,665 |
| Jan 23, 2026 | 25.07 | 25.07 | 25.00 | 25.04 | 24.79 | -0.06% | 4,897 |
| Jan 22, 2026 | 25.11 | 25.16 | 25.06 | 25.06 | 24.81 | 0.42% | 2,286 |
| Jan 21, 2026 | 24.83 | 24.95 | 24.80 | 24.95 | 24.70 | 0.40% | 1,563 |