JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (SWX:JEPQ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 25.50
+0.03 (0.12%)
Last updated: Sep 15, 2025, 11:11 AM CET
SWX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.53 | 25.53 | 25.45 | 25.47 | - | 0.14% | 565 |
| Sep 11, 2025 | 25.43 | 25.44 | 25.34 | 25.44 | - | -0.66% | 1,701 |
| Sep 10, 2025 | 25.60 | 25.62 | 25.54 | 25.61 | - | 0.61% | 2,854 |
| Sep 9, 2025 | 25.49 | 25.49 | 25.43 | 25.45 | - | 0.08% | 1,381 |
| Sep 8, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | - | 0.36% | 912 |
| Sep 5, 2025 | 25.44 | 25.44 | 25.34 | 25.34 | - | 0.78% | 165 |
| Sep 4, 2025 | 25.50 | 25.50 | 25.10 | 25.15 | - | 0.38% | 29,046 |
| Sep 3, 2025 | 24.99 | 25.09 | 24.99 | 25.05 | - | 1.17% | 3,948 |
| Sep 2, 2025 | 25.43 | 25.43 | 24.68 | 24.76 | - | -1.35% | 11,878 |
| Sep 1, 2025 | 25.16 | 25.16 | 25.04 | 25.10 | - | 0.20% | 6,308 |
| Aug 29, 2025 | 25.25 | 25.27 | 25.05 | 25.05 | - | -0.87% | 4,189 |
| Aug 28, 2025 | 25.18 | 25.27 | 25.15 | 25.27 | - | 0.48% | 2,110 |
| Aug 27, 2025 | 25.18 | 25.18 | 25.06 | 25.15 | - | 0.24% | 998 |
| Aug 26, 2025 | 25.08 | 25.15 | 24.99 | 25.09 | - | - | 7,393 |
| Aug 25, 2025 | 25.15 | 25.15 | 25.02 | 25.09 | - | 0.06% | 1,056 |
| Aug 22, 2025 | 24.70 | 25.09 | 24.70 | 25.08 | - | 1.40% | 5,151 |
| Aug 21, 2025 | 24.89 | 24.89 | 24.73 | 24.73 | - | - | 2,059 |
| Aug 20, 2025 | 24.89 | 24.94 | 24.58 | 24.73 | - | -1.22% | 7,312 |
| Aug 19, 2025 | 25.23 | 25.23 | 25.00 | 25.04 | - | -0.44% | 428 |
| Aug 18, 2025 | 25.17 | 25.17 | 25.08 | 25.15 | - | 0.06% | 447 |
| Aug 15, 2025 | 25.18 | 25.18 | 25.10 | 25.13 | - | 0.10% | 995 |
| Aug 14, 2025 | 25.15 | 25.27 | 25.00 | 25.11 | - | -1.16% | 764 |
| Aug 13, 2025 | 25.39 | 25.40 | 25.35 | 25.40 | - | 0.57% | 4,149 |
| Aug 12, 2025 | 25.20 | 25.26 | 25.08 | 25.26 | - | 0.30% | 4,573 |
| Aug 11, 2025 | 25.18 | 25.18 | 25.10 | 25.18 | - | 0.26% | 303 |
| Aug 8, 2025 | 25.05 | 25.12 | 25.05 | 25.12 | - | 0.34% | 4,657 |
| Aug 7, 2025 | 24.99 | 25.13 | 24.99 | 25.03 | - | 0.93% | 1,879 |
| Aug 6, 2025 | 24.69 | 24.80 | 24.69 | 24.80 | - | 0.10% | 2,698 |
| Aug 5, 2025 | 24.83 | 24.90 | 24.78 | 24.78 | - | 0.49% | 4,106 |
| Aug 4, 2025 | 24.65 | 24.66 | 24.65 | 24.66 | - | -1.40% | 124 |
| Jul 31, 2025 | 25.28 | 25.28 | 25.01 | 25.01 | - | 0.32% | 5,058 |
| Jul 30, 2025 | 24.94 | 24.96 | 24.89 | 24.93 | - | - | 3,450 |
| Jul 29, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | - | 0.22% | 1,046 |
| Jul 28, 2025 | 24.93 | 24.93 | 24.87 | 24.87 | - | 0.10% | 60 |
| Jul 25, 2025 | 24.83 | 24.85 | 24.82 | 24.85 | - | 0.14% | 955 |
| Jul 24, 2025 | 24.82 | 24.83 | 24.78 | 24.81 | - | 0.51% | 3,379 |
| Jul 23, 2025 | 24.74 | 24.74 | 24.64 | 24.69 | - | -0.02% | 1,339 |
| Jul 22, 2025 | 24.78 | 24.78 | 24.68 | 24.69 | - | -0.24% | 2,482 |
| Jul 21, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | - | 0.24% | 701 |
| Jul 18, 2025 | 24.73 | 24.73 | 24.69 | 24.69 | - | 0.61% | 21 |
| Jul 17, 2025 | 24.64 | 24.65 | 24.54 | 24.54 | - | 0.47% | 362 |
| Jul 16, 2025 | 24.60 | 24.60 | 24.43 | 24.43 | - | -0.77% | 5,042 |
| Jul 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | - | 0.41% | 1 |
| Jul 14, 2025 | 24.46 | 24.52 | 24.46 | 24.52 | - | 0.06% | 1,924 |
| Jul 11, 2025 | 24.55 | 24.55 | 24.50 | 24.50 | - | -0.08% | 613 |
| Jul 10, 2025 | 24.52 | 24.52 | 24.46 | 24.52 | - | -0.73% | 2,043 |
| Jul 9, 2025 | 24.65 | 24.70 | 24.65 | 24.70 | - | 0.22% | 2,151 |
| Jul 8, 2025 | 24.65 | 24.65 | 24.64 | 24.65 | - | 0.02% | 295 |
| Jul 7, 2025 | 24.62 | 24.67 | 24.62 | 24.64 | - | 0.10% | 1,854 |
| Jul 4, 2025 | 24.67 | 24.67 | 24.62 | 24.62 | - | - | 110 |