JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (SWX:JEPQ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 25.05
-0.37 (-1.46%)
Last updated: Apr 2, 2026, 11:23 AM CET
SWX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.33 | 25.42 | 25.14 | 25.42 | 25.42 | 3.17% | 4,579 |
| Mar 31, 2026 | 24.49 | 24.70 | 24.39 | 24.64 | 24.64 | 0.84% | 4,210 |
| Mar 30, 2026 | 24.52 | 24.56 | 24.44 | 24.44 | 24.44 | -0.89% | 3,189 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.58 | 24.66 | 24.66 | -1.77% | 1,826 |
| Mar 26, 2026 | 25.42 | 25.42 | 25.10 | 25.10 | 25.10 | -1.36% | 3,502 |
| Mar 25, 2026 | 25.74 | 25.74 | 25.40 | 25.45 | 25.45 | 0.04% | 5,652 |
| Mar 24, 2026 | 25.52 | 25.52 | 25.28 | 25.44 | 25.44 | -0.51% | 14,948 |
| Mar 23, 2026 | 25.00 | 25.78 | 24.72 | 25.57 | 25.57 | 0.67% | 2,931 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.35 | 25.40 | 25.40 | -0.53% | 5,740 |
| Mar 19, 2026 | 25.63 | 25.63 | 25.53 | 25.53 | 25.53 | -0.93% | 804 |
| Mar 18, 2026 | 26.20 | 26.20 | 25.77 | 25.77 | 25.77 | -0.54% | 3,617 |
| Mar 17, 2026 | 25.86 | 26.03 | 25.69 | 25.91 | 25.91 | 0.25% | 635 |
| Mar 16, 2026 | 25.52 | 25.89 | 25.52 | 25.85 | 25.85 | 1.17% | 6,107 |
| Mar 13, 2026 | 25.64 | 25.85 | 25.55 | 25.55 | 25.55 | -0.68% | 1,521 |
| Mar 12, 2026 | 26.20 | 26.20 | 25.72 | 25.72 | 25.72 | -1.70% | 1,526 |
| Mar 11, 2026 | 26.30 | 26.30 | 26.12 | 26.17 | 25.98 | -0.65% | 8,494 |
| Mar 10, 2026 | 26.31 | 26.35 | 26.15 | 26.34 | 26.15 | 2.03% | 3,711 |
| Mar 9, 2026 | 25.54 | 25.81 | 25.50 | 25.81 | 25.63 | -0.31% | 5,108 |
| Mar 6, 2026 | 26.33 | 26.33 | 25.88 | 25.89 | 25.71 | -0.80% | 5,827 |
| Mar 5, 2026 | 26.23 | 26.33 | 26.10 | 26.10 | 25.92 | -0.61% | 7,197 |
| Mar 4, 2026 | 25.91 | 26.26 | 25.88 | 26.26 | 26.08 | 1.70% | 2,562 |
| Mar 3, 2026 | 25.96 | 25.96 | 25.54 | 25.82 | 25.64 | -1.24% | 5,092 |
| Mar 2, 2026 | 25.90 | 26.15 | 25.65 | 26.15 | 25.96 | - | 1,109 |
| Feb 27, 2026 | 26.22 | 26.23 | 26.00 | 26.15 | 25.96 | -0.06% | 1,130 |
| Feb 26, 2026 | 26.48 | 26.49 | 26.09 | 26.16 | 25.98 | -0.91% | 1,197 |
| Feb 25, 2026 | 26.27 | 26.40 | 26.21 | 26.40 | 26.22 | 0.94% | 595 |
| Feb 24, 2026 | 26.04 | 26.18 | 26.00 | 26.16 | 25.97 | 0.42% | 266 |
| Feb 23, 2026 | 26.61 | 26.61 | 26.05 | 26.05 | 25.86 | -0.40% | 1,562 |
| Feb 20, 2026 | 26.08 | 26.15 | 25.89 | 26.15 | 25.97 | 0.38% | 6,143 |
| Feb 19, 2026 | 26.53 | 26.53 | 26.02 | 26.05 | 25.87 | -0.63% | 1,666 |
| Feb 18, 2026 | 25.91 | 26.22 | 25.91 | 26.22 | 26.03 | 1.92% | 1,164 |
| Feb 17, 2026 | 25.88 | 25.88 | 25.60 | 25.72 | 25.54 | -0.45% | 1,351 |
| Feb 16, 2026 | 26.04 | 26.07 | 25.82 | 25.84 | 25.65 | -0.31% | 644 |
| Feb 13, 2026 | 26.10 | 26.10 | 25.83 | 25.92 | 25.73 | -0.65% | 6,369 |
| Feb 12, 2026 | 26.35 | 26.45 | 26.09 | 26.09 | 25.90 | -1.68% | 4,739 |
| Feb 11, 2026 | 26.71 | 26.71 | 26.42 | 26.53 | 26.12 | -0.34% | 1,571 |
| Feb 10, 2026 | 26.67 | 26.70 | 26.62 | 26.62 | 26.21 | 0.57% | 2,730 |
| Feb 9, 2026 | 26.54 | 26.54 | 26.29 | 26.47 | 26.06 | 0.90% | 565 |
| Feb 6, 2026 | 25.83 | 26.24 | 25.83 | 26.24 | 25.83 | 1.39% | 42,083 |
| Feb 5, 2026 | 26.43 | 26.43 | 25.83 | 25.88 | 25.48 | -1.91% | 4,192 |
| Feb 4, 2026 | 26.78 | 26.78 | 26.34 | 26.38 | 25.97 | -1.51% | 4,349 |
| Feb 3, 2026 | 27.14 | 27.15 | 26.69 | 26.79 | 26.37 | -0.92% | 478 |
| Feb 2, 2026 | 26.61 | 27.04 | 26.52 | 27.04 | 26.62 | 0.48% | 2,163 |
| Jan 30, 2026 | 26.90 | 27.00 | 26.89 | 26.91 | 26.49 | 0.96% | 10,648 |
| Jan 29, 2026 | 27.22 | 27.22 | 26.65 | 26.65 | 26.24 | -1.59% | 25,448 |
| Jan 28, 2026 | 27.26 | 27.26 | 27.08 | 27.08 | 26.66 | 0.17% | 5,850 |
| Jan 27, 2026 | 27.04 | 27.04 | 26.90 | 27.04 | 26.62 | 0.54% | 3,513 |
| Jan 26, 2026 | 26.87 | 26.89 | 26.58 | 26.89 | 26.48 | 0.34% | 1,416 |
| Jan 23, 2026 | 26.67 | 26.80 | 26.50 | 26.80 | 26.39 | 0.60% | 1,461 |
| Jan 22, 2026 | 26.66 | 26.67 | 26.50 | 26.64 | 26.23 | 0.74% | 1,668 |