JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (SWX:JEPQ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 25.40
+0.14 (0.57%)
At close: Aug 13, 2025, 5:20 PM CET
SWX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 24.64 | 24.64 | 24.62 | 24.62 | - | 0.18% | 100 |
| Jul 2, 2025 | 24.53 | 24.57 | 24.40 | 24.57 | - | 0.27% | 1,536 |
| Jul 1, 2025 | 24.53 | 24.53 | 24.51 | 24.51 | - | - | 2,887 |
| Jun 30, 2025 | 24.57 | 24.57 | 24.51 | 24.51 | - | 0.16% | 5,465 |
| Jun 27, 2025 | 24.34 | 24.47 | 24.34 | 24.47 | - | 0.37% | 1,476 |
| Jun 26, 2025 | 24.38 | 24.38 | 24.33 | 24.38 | - | 0.33% | 1,724 |
| Jun 25, 2025 | 24.14 | 24.30 | 24.14 | 24.30 | - | 0.37% | 2,727 |
| Jun 24, 2025 | 24.21 | 24.21 | 24.20 | 24.21 | - | 1.49% | 1,515 |
| Jun 23, 2025 | 23.83 | 23.85 | 23.83 | 23.85 | - | 0.63% | 111 |
| Jun 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.21% | 100 |
| Jun 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | -0.32% | - |
| Jun 18, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | -0.73% | 140 |
| Jun 17, 2025 | 23.82 | 23.90 | 23.82 | 23.90 | - | -0.25% | 500 |
| Jun 16, 2025 | 23.70 | 23.96 | 23.70 | 23.96 | - | 0.67% | 4,695 |
| Jun 13, 2025 | 23.65 | 23.80 | 23.64 | 23.80 | - | -0.36% | 3,963 |
| Jun 12, 2025 | 23.95 | 23.95 | 23.79 | 23.89 | - | -1.42% | 5,441 |
| Jun 11, 2025 | 24.24 | 24.26 | 24.23 | 24.23 | - | 0.12% | 3,864 |
| Jun 10, 2025 | 24.05 | 24.21 | 24.03 | 24.20 | - | 0.33% | 3,130 |
| Jun 6, 2025 | 23.98 | 24.12 | 23.95 | 24.12 | - | 0.29% | 4,898 |
| Jun 5, 2025 | 24.07 | 24.11 | 24.05 | 24.05 | - | - | 8,532 |
| Jun 4, 2025 | 23.87 | 24.05 | 23.87 | 24.05 | - | 0.90% | 5,940 |
| Jun 3, 2025 | 23.87 | 23.94 | 23.84 | 23.84 | - | 0.04% | 7,123 |