Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM Glob EQ Premium Active Ucits Etf DIS

(JEPG)
Sector: n/a
$26.80
$0.04 0.15
Last updated: 16:51:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $26.93 $26.93 $26.67 $26.80 15,424
14/08/2025 $26.85 $26.86 $26.69 $26.76 31,114
13/08/2025 $26.84 $26.97 $26.83 $26.90 23,473
12/08/2025 $27.00 $27.00 $26.76 $26.83 16,261
11/08/2025 $27.19 $27.19 $26.81 $27.00 266,726
08/08/2025 $27.14 $27.14 $26.72 $26.81 7,231
07/08/2025 $26.89 $26.90 $26.71 $26.72 24,280
06/08/2025 $26.39 $26.89 $26.39 $26.89 146,431
05/08/2025 $26.76 $26.80 $26.62 $26.64 38,902
04/08/2025 $27.20 $27.20 $26.46 $26.68 203,859
01/08/2025 $26.50 $26.75 $26.16 $26.39 418,429
31/07/2025 $27.20 $27.65 $26.50 $26.75 26,822
30/07/2025 $26.95 $27.18 $26.64 $26.69 32,988
29/07/2025 $26.71 $26.85 $26.63 $26.71 154,325
28/07/2025 $26.95 $27.18 $26.67 $26.72 181,584
24/07/2025 $26.91 $27.10 $26.86 $26.91 27,387
23/07/2025 $26.84 $27.00 $26.70 $26.83 201,549
22/07/2025 $26.90 $26.90 $26.60 $26.81 31,219
21/07/2025 $26.90 $26.90 $26.60 $26.77 38,596
18/07/2025 $26.94 $26.94 $26.64 $26.68 96,595
17/07/2025 $27.10 $27.10 $26.53 $26.74 118,403
16/07/2025 $27.00 $27.00 $26.41 $26.74 227,628
15/07/2025 $26.71 $27.10 $26.45 $26.45 208,796
14/07/2025 $26.98 $27.00 $26.55 $26.69 46,221
11/07/2025 $26.95 $26.95 $26.60 $26.60 30,349
10/07/2025 $26.90 $26.98 $26.73 $26.81 37,969
09/07/2025 $27.30 $27.30 $26.93 $26.98 261,866
08/07/2025 $27.20 $27.20 $26.95 $26.97 196,720
07/07/2025 $27.33 $27.33 $27.00 $27.05 173,978
04/07/2025 $27.05 $27.13 $26.96 $27.03 14,711
03/07/2025 $27.36 $27.36 $26.98 $27.03 33,663
02/07/2025 $27.30 $27.33 $27.05 $27.18 235,377
01/07/2025 $27.25 $27.30 $27.06 $27.27 297,606
30/06/2025 $27.17 $27.21 $26.96 $27.21 442,573
27/06/2025 $27.10 $27.10 $26.88 $26.95 32,738
26/06/2025 $26.80 $27.04 $26.79 $26.85 29,691
25/06/2025 $27.25 $27.40 $26.85 $26.89 30,261
24/06/2025 $27.20 $27.20 $26.93 $26.93 133,491
23/06/2025 $27.20 $27.20 $26.65 $26.81 42,883
20/06/2025 $26.52 $27.06 $26.52 $27.06 220,192
19/06/2025 $26.81 $26.83 $26.51 $26.53 82,981
18/06/2025 $26.89 $26.89 $26.69 $26.82 83,910
17/06/2025 $26.97 $27.39 $26.73 $26.83 139,272
16/06/2025 $27.13 $27.13 $26.92 $26.97 151,632
13/06/2025 $27.00 $27.16 $26.91 $27.06 267,634
12/06/2025 $27.20 $27.20 $26.92 $27.01 59,587
11/06/2025 $27.25 $27.45 $27.19 $27.45 180,819
10/06/2025 $27.41 $27.41 $27.21 $27.22 218,025
09/06/2025 $27.38 $27.52 $27.20 $27.49 60,878
06/06/2025 $27.50 $27.50 $27.28 $27.42 156,332
05/06/2025 $27.39 $27.39 $27.20 $27.27 43,259
04/06/2025 $27.54 $27.54 $27.30 $27.40 270,326
03/06/2025 $27.43 $27.54 $27.28 $27.29 26,168
02/06/2025 $27.30 $27.58 $27.23 $27.41 20,207
30/05/2025 $27.27 $27.58 $27.25 $27.36 25,597
29/05/2025 $27.42 $27.42 $27.09 $27.25 156,300
28/05/2025 $27.32 $27.44 $27.18 $27.27 20,763
27/05/2025 $27.29 $27.43 $27.20 $27.40 326,335
26/05/2025 $27.36 $27.36 $27.03 $27.17 447,240
23/05/2025 $27.36 $27.36 $27.03 $27.17 447,240
22/05/2025 $27.30 $27.59 $27.19 $27.36 857,918
21/05/2025 $27.59 $27.59 $27.25 $27.28 50,436
20/05/2025 $27.34 $27.34 $27.20 $27.29 35,729
19/05/2025 $27.01 $27.26 $27.01 $27.23 284,763
16/05/2025 $27.07 $27.07 $26.85 $27.00 203,050
15/05/2025 $27.25 $27.40 $26.57 $27.00 386,067
14/05/2025 $27.20 $27.40 $26.53 $26.57 20,180
13/05/2025 $27.48 $28.75 $26.78 $26.81 350,292
12/05/2025 $27.31 $27.63 $26.93 $27.12 49,917
09/05/2025 $27.40 $27.75 $27.26 $27.30 18,533
08/05/2025 $27.56 $27.60 $27.40 $27.41 209,362
07/05/2025 $27.75 $27.96 $27.64 $27.96 158,610
06/05/2025 $28.00 $28.38 $27.58 $27.90 323,702
05/05/2025 $27.77 $27.80 $27.45 $27.59 143,057
02/05/2025 $27.77 $27.80 $27.45 $27.59 143,057
01/05/2025 $27.74 $27.95 $27.42 $27.94 11,214
30/04/2025 $27.61 $27.73 $27.48 $27.68 8,426
29/04/2025 $28.00 $28.38 $27.40 $27.55 284,690
28/04/2025 $27.71 $28.39 $27.27 $27.51 691,897
25/04/2025 $27.50 $28.39 $27.20 $27.19 503,372
24/04/2025 $28.20 $28.20 $27.22 $27.47 476,331
23/04/2025 $28.25 $29.10 $27.32 $27.70 555,849
22/04/2025 $28.49 $28.50 $27.01 $27.38 1,567,545
21/04/2025 $28.50 $28.50 $27.20 $27.31 6,683
18/04/2025 $28.50 $28.50 $27.20 $27.31 6,683
17/04/2025 $28.50 $28.50 $27.20 $27.31 6,683
16/04/2025 $27.49 $27.64 $27.10 $27.60 82,163
15/04/2025 $27.25 $27.51 $27.25 $27.49 58,947
14/04/2025 $27.19 $27.30 $27.00 $27.16 45,861
11/04/2025 $26.65 $26.79 $26.39 $26.39 69,449
10/04/2025 $27.00 $27.24 $26.43 $26.50 340,659
09/04/2025 $25.80 $26.50 $25.50 $25.83 632,433
08/04/2025 $26.26 $26.75 $26.06 $26.38 797,747
07/04/2025 $25.93 $27.01 $25.29 $25.74 509,516
04/04/2025 $28.07 $28.33 $26.81 $27.12 40,250
03/04/2025 $27.70 $28.07 $27.60 $27.85 120,158
02/04/2025 $28.40 $28.40 $27.69 $27.95 202,194
01/04/2025 $28.40 $28.40 $27.70 $27.93 3,379
28/03/2025 $27.85 $28.07 $27.58 $27.84 15,338
27/03/2025 $28.40 $28.40 $27.67 $27.82 197,801
26/03/2025 $27.65 $27.76 $27.57 $27.61 134,641
25/03/2025 $27.71 $27.88 $27.60 $27.67 219,571
24/03/2025 $28.43 $28.43 $27.59 $27.69 82,162
21/03/2025 $27.72 $27.94 $27.52 $27.60 229,427
20/03/2025 $27.77 $27.80 $27.48 $27.64 149,557
19/03/2025 $28.50 $28.50 $27.50 $27.66 231,153
18/03/2025 $27.84 $27.84 $27.55 $27.63 34,902
17/03/2025 $27.45 $27.67 $27.31 $27.67 9,430
14/03/2025 $27.32 $27.44 $27.01 $27.43 166,620
13/03/2025 $27.70 $27.70 $27.06 $27.29 347,136
12/03/2025 $27.57 $27.72 $27.20 $27.30 21,307
11/03/2025 $28.00 $28.50 $27.43 $27.57 231,401
10/03/2025 $27.90 $28.08 $27.68 $27.95 296,756
07/03/2025 $27.90 $27.90 $27.66 $27.87 104,175
06/03/2025 $27.50 $27.77 $27.00 $27.77 30,355
05/03/2025 $27.90 $27.90 $27.63 $27.67 132,347
04/03/2025 $28.03 $28.50 $27.68 $27.71 8,959
03/03/2025 $28.51 $28.51 $27.62 $28.01 312,208
28/02/2025 $27.44 $27.64 $27.24 $27.56 550,749
27/02/2025 $27.51 $27.67 $27.23 $27.45 327,749
26/02/2025 $27.60 $27.71 $27.40 $27.61 151,021
25/02/2025 $27.57 $29.64 $27.46 $27.60 133,704
24/02/2025 $27.39 $27.55 $27.32 $27.50 146,550
21/02/2025 $27.08 $27.48 $27.08 $27.32 169,386
20/02/2025 $26.85 $27.27 $26.85 $26.97 183,096
19/02/2025 $26.92 $27.21 $26.88 $27.01 438,919
18/02/2025 $27.20 $27.33 $26.88 $27.09 262,468
17/02/2025 $27.16 $27.25 $27.12 $27.24 15,534

Market data

Select a section