JPMorgan Nasdaq Equity Premium Income Active UCITS ETF (SWX:JEPQ)
Switzerland · Delayed Price · Currency is CHF · Price in USD 27.35
+0.02 (0.07%)
At close: May 15, 2026
SWX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 27.30 | 27.35 | 27.25 | 27.35 | - | 0.07% | 2,795 |
| May 13, 2026 | 27.33 | 27.35 | 27.30 | 27.33 | - | 0.64% | 11,754 |
| May 12, 2026 | 27.12 | 27.28 | 27.12 | 27.16 | - | -0.09% | 4,831 |
| May 11, 2026 | 27.32 | 27.32 | 27.18 | 27.18 | - | -0.07% | 631 |
| May 8, 2026 | 27.23 | 27.23 | 27.13 | 27.20 | - | - | 5,483 |
| May 7, 2026 | 27.20 | 27.21 | 27.11 | 27.20 | - | 0.18% | 5,181 |
| May 6, 2026 | 27.06 | 27.18 | 27.02 | 27.15 | - | 0.48% | 7,647 |
| May 5, 2026 | 27.11 | 27.23 | 26.85 | 27.02 | - | 0.56% | 27,189 |
| May 4, 2026 | 26.97 | 26.97 | 26.85 | 26.87 | - | 0.45% | 2,913 |
| Apr 30, 2026 | 26.77 | 26.77 | 26.70 | 26.75 | - | 0.07% | 3,693 |
| Apr 29, 2026 | 26.80 | 26.80 | 26.68 | 26.73 | - | 0.24% | 6,772 |
| Apr 28, 2026 | 26.73 | 26.73 | 26.64 | 26.67 | - | -0.19% | 1,938 |
| Apr 27, 2026 | 26.83 | 26.83 | 26.64 | 26.72 | - | -0.04% | 3,856 |
| Apr 24, 2026 | 26.70 | 26.76 | 26.67 | 26.73 | - | 0.45% | 13,924 |
| Apr 23, 2026 | 26.60 | 26.67 | 26.60 | 26.61 | - | -0.19% | 5,811 |
| Apr 22, 2026 | 26.59 | 26.66 | 26.53 | 26.66 | - | 0.23% | 6,204 |
| Apr 21, 2026 | 26.66 | 26.66 | 26.50 | 26.60 | - | 0.17% | 3,799 |
| Apr 20, 2026 | 26.81 | 26.81 | 26.41 | 26.55 | - | -0.28% | 37,280 |
| Apr 17, 2026 | 26.56 | 26.63 | 26.50 | 26.63 | - | 0.70% | 3,500 |
| Apr 16, 2026 | 26.83 | 26.83 | 26.43 | 26.44 | - | -0.19% | 7,110 |
| Apr 15, 2026 | 26.50 | 26.51 | 26.45 | 26.49 | - | 0.42% | 2,618 |
| Apr 14, 2026 | 26.17 | 26.38 | 26.17 | 26.38 | - | 0.92% | 9,081 |
| Apr 13, 2026 | 26.02 | 26.14 | 25.92 | 26.14 | - | 0.04% | 4,068 |
| Apr 10, 2026 | 26.10 | 26.13 | 25.97 | 26.13 | - | 0.85% | 5,114 |
| Apr 9, 2026 | 25.87 | 25.92 | 25.79 | 25.91 | - | -0.58% | 46,174 |
| Apr 8, 2026 | 26.28 | 26.28 | 26.02 | 26.06 | - | 3.11% | 4,219 |
| Apr 7, 2026 | 25.66 | 25.66 | 25.28 | 25.28 | - | -0.02% | 3,946 |
| Apr 2, 2026 | 25.03 | 25.28 | 24.85 | 25.28 | - | -0.55% | 2,932 |
| Apr 1, 2026 | 25.33 | 25.42 | 25.14 | 25.42 | - | 3.17% | 4,579 |
| Mar 31, 2026 | 24.49 | 24.70 | 24.39 | 24.64 | - | 0.84% | 4,210 |
| Mar 30, 2026 | 24.52 | 24.56 | 24.44 | 24.44 | - | -0.89% | 3,189 |
| Mar 27, 2026 | 25.00 | 25.00 | 24.58 | 24.66 | - | -1.77% | 1,826 |
| Mar 26, 2026 | 25.42 | 25.42 | 25.10 | 25.10 | - | -1.36% | 3,502 |
| Mar 25, 2026 | 25.74 | 25.74 | 25.40 | 25.45 | - | 0.04% | 5,652 |
| Mar 24, 2026 | 25.52 | 25.52 | 25.28 | 25.44 | - | -0.51% | 14,948 |
| Mar 23, 2026 | 25.00 | 25.78 | 24.72 | 25.57 | - | 0.67% | 2,931 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.35 | 25.40 | - | -0.53% | 5,740 |
| Mar 19, 2026 | 25.63 | 25.63 | 25.53 | 25.53 | - | -0.93% | 804 |
| Mar 18, 2026 | 26.20 | 26.20 | 25.77 | 25.77 | - | -0.54% | 3,617 |
| Mar 17, 2026 | 25.86 | 26.03 | 25.69 | 25.91 | - | 0.25% | 635 |
| Mar 16, 2026 | 25.52 | 25.89 | 25.52 | 25.85 | - | 1.17% | 6,107 |
| Mar 13, 2026 | 25.64 | 25.85 | 25.55 | 25.55 | - | -0.68% | 1,521 |
| Mar 12, 2026 | 26.20 | 26.20 | 25.72 | 25.72 | - | -1.70% | 1,526 |
| Mar 11, 2026 | 26.30 | 26.30 | 26.12 | 26.17 | - | -0.65% | 8,494 |
| Mar 10, 2026 | 26.31 | 26.35 | 26.15 | 26.34 | - | 2.03% | 3,711 |
| Mar 9, 2026 | 25.54 | 25.81 | 25.50 | 25.81 | - | -0.31% | 5,108 |
| Mar 6, 2026 | 26.33 | 26.33 | 25.88 | 25.89 | - | -0.80% | 5,827 |
| Mar 5, 2026 | 26.23 | 26.33 | 26.10 | 26.10 | - | -0.61% | 7,197 |
| Mar 4, 2026 | 25.91 | 26.26 | 25.88 | 26.26 | - | 1.70% | 2,562 |
| Mar 3, 2026 | 25.96 | 25.96 | 25.54 | 25.82 | - | -1.24% | 5,092 |