Market data

Select a section

JPMorgan Etfs (Ireland) Icav Jpm Us Eq Premium Inc Ucits Etf Dist

(JEPI)
Sector: n/a
$24.57
$0.06 0.23
Last updated: 12:30:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 $24.08 $24.51 $24.08 $24.51 4,850
30/06/2025 $25.40 $26.00 $24.30 $24.30 8,469
27/06/2025 $24.20 $24.29 $24.19 $24.25 36,151
26/06/2025 $23.90 $24.80 $23.90 $24.17 5,800
25/06/2025 $24.37 $24.37 $24.02 $24.02 6,591
24/06/2025 $23.80 $24.27 $23.80 $24.06 30,345
23/06/2025 $23.81 $24.01 $23.81 $23.94 770
20/06/2025 $23.65 $24.05 $23.65 $24.00 24,011
19/06/2025 $24.00 $24.28 $23.83 $23.97 895
18/06/2025 $23.98 $24.04 $23.93 $24.00 28,481
17/06/2025 $24.17 $24.17 $24.04 $24.12 14,874
16/06/2025 $24.77 $24.77 $24.01 $24.07 15,005
13/06/2025 $24.15 $24.16 $24.10 $24.16 41,440
12/06/2025 $24.30 $24.30 $24.05 $24.13 1,372
11/06/2025 $24.39 $24.45 $24.38 $24.42 5,903
10/06/2025 $25.30 $25.30 $24.27 $24.34 18,984
09/06/2025 $24.39 $24.39 $24.27 $24.26 14,692
06/06/2025 $24.24 $24.34 $24.13 $24.29 15,466
05/06/2025 $25.30 $25.30 $24.15 $24.25 2,561
04/06/2025 $24.29 $24.29 $24.10 $24.24 29,932
03/06/2025 $25.00 $25.00 $23.97 $24.11 7,044
02/06/2025 $23.80 $24.07 $23.80 $23.99 3,847
30/05/2025 $24.50 $24.50 $23.97 $23.97 27,472
29/05/2025 $24.50 $24.50 $24.00 $24.03 28,189
28/05/2025 $24.00 $24.06 $24.00 $24.02 12,829
27/05/2025 $23.80 $24.06 $23.80 $23.90 13,097
26/05/2025 $24.37 $24.37 $23.69 $23.81 37,569
23/05/2025 $24.37 $24.37 $23.69 $23.81 37,569
22/05/2025 $23.93 $24.20 $23.90 $23.90 7,078
21/05/2025 $24.19 $24.20 $24.02 $24.08 19,786
20/05/2025 $25.09 $25.09 $24.12 $24.25 14,542
19/05/2025 $25.00 $25.00 $24.02 $24.19 13,758
16/05/2025 $24.15 $24.15 $23.94 $24.07 23,188
15/05/2025 $24.02 $24.02 $23.85 $23.95 10,121
14/05/2025 $25.24 $25.25 $23.95 $23.96 12,269
13/05/2025 $24.95 $24.95 $24.10 $24.19 16,000
12/05/2025 $24.93 $24.93 $24.08 $24.15 26,740
09/05/2025 $24.90 $24.90 $23.81 $23.91 6,037
08/05/2025 $25.00 $25.00 $23.87 $23.95 22,428
07/05/2025 $23.99 $24.00 $23.92 $23.94 1,491
06/05/2025 $24.99 $24.99 $23.81 $23.91 8,690
05/05/2025 $24.90 $24.90 $23.78 $23.94 23,171
02/05/2025 $24.90 $24.90 $23.78 $23.94 23,171
01/05/2025 $23.45 $24.00 $22.86 $23.85 5,763
30/04/2025 $23.66 $23.69 $23.43 $23.59 3,337
29/04/2025 $24.50 $24.50 $23.56 $23.56 1,710
28/04/2025 $24.50 $24.50 $23.46 $23.46 5,438
25/04/2025 $22.20 $23.61 $22.20 $23.41 9,273
24/04/2025 $24.40 $24.40 $23.02 $23.32 7,784
23/04/2025 $24.06 $24.06 $23.22 $23.33 22,691
22/04/2025 $24.00 $24.00 $22.65 $22.99 34,319
21/04/2025 $24.30 $24.30 $22.84 $22.91 2,587
18/04/2025 $24.30 $24.30 $22.84 $22.91 2,587
17/04/2025 $24.30 $24.30 $22.84 $22.91 2,587
16/04/2025 $23.11 $23.22 $23.02 $23.21 3,596
15/04/2025 $22.91 $23.48 $22.91 $23.33 3,836
14/04/2025 $23.75 $23.75 $23.29 $23.34 26,922
11/04/2025 $22.76 $23.03 $22.63 $22.63 8,008
10/04/2025 $23.50 $23.50 $22.80 $22.80 10,846
09/04/2025 $21.75 $22.03 $21.59 $21.86 12,019
08/04/2025 $22.92 $22.93 $22.41 $22.56 8,413
07/04/2025 $22.00 $22.55 $21.20 $21.83 22,358
04/04/2025 $23.51 $23.97 $22.91 $22.91 25,201
03/04/2025 $25.50 $25.50 $23.88 $23.95 30,931
02/04/2025 $24.36 $24.71 $24.26 $24.39 5,593
01/04/2025 $24.34 $24.44 $24.29 $24.39 698
31/03/2025 $24.14 $24.26 $23.94 $24.19 605,083
28/03/2025 $25.50 $25.50 $24.20 $24.20 1,055
27/03/2025 $24.54 $24.58 $24.48 $24.48 2,574
26/03/2025 $24.61 $24.72 $24.56 $24.56 16,553
25/03/2025 $25.79 $25.79 $24.60 $24.59 16,115
24/03/2025 $25.16 $25.16 $24.37 $24.63 4,506
21/03/2025 $24.50 $24.50 $24.22 $24.32 113,216
20/03/2025 $24.43 $24.58 $24.40 $24.44 13,534
19/03/2025 $24.38 $24.48 $24.32 $24.33 931
18/03/2025 $24.63 $24.63 $24.35 $24.43 22,157
17/03/2025 $24.11 $24.45 $24.11 $24.41 3,439
14/03/2025 $24.06 $24.26 $24.06 $24.23 866
13/03/2025 $24.45 $24.45 $23.91 $23.92 11,069
12/03/2025 $24.47 $24.59 $24.22 $24.45 26,339
11/03/2025 $24.75 $24.76 $24.37 $24.73 15,251
10/03/2025 $24.97 $25.09 $24.70 $24.81 16,004
07/03/2025 $24.90 $24.95 $24.74 $24.74 14,011
06/03/2025 $26.10 $26.10 $24.86 $24.98 6,639
05/03/2025 $24.90 $25.10 $24.87 $24.86 4,790
04/03/2025 $25.22 $25.25 $24.93 $24.93 17,422
03/03/2025 $25.43 $25.63 $25.35 $25.42 15,666
28/02/2025 $25.97 $25.97 $25.08 $25.25 56,922
27/02/2025 $25.40 $25.45 $25.32 $25.38 19,184
26/02/2025 $25.42 $25.49 $25.35 $25.40 8,615
25/02/2025 $25.27 $25.38 $25.23 $25.28 8,228
24/02/2025 $25.97 $25.97 $25.25 $25.33 39,948
21/02/2025 $25.50 $25.54 $25.45 $25.48 10,787
20/02/2025 $25.51 $25.57 $25.45 $25.44 3,743
19/02/2025 $25.39 $25.53 $25.31 $25.41 32,909
18/02/2025 $25.80 $25.80 $25.24 $25.27 2,175
17/02/2025 $25.91 $25.91 $25.21 $25.27 4,645
14/02/2025 $24.91 $25.47 $24.91 $25.38 9,033
13/02/2025 $25.91 $25.91 $25.15 $25.49 65,714
12/02/2025 $25.30 $25.40 $25.20 $25.20 3,209
11/02/2025 $25.31 $25.35 $25.23 $25.27 9,375
10/02/2025 $25.93 $25.93 $25.15 $25.30 15,145
07/02/2025 $26.03 $26.03 $25.24 $25.26 5,771
06/02/2025 $26.40 $26.40 $25.25 $25.20 4,689
05/02/2025 $25.15 $25.26 $25.12 $25.20 10,158
04/02/2025 $26.40 $26.40 $25.07 $25.16 1,841
03/02/2025 $25.30 $25.30 $24.87 $25.16 7,015
31/01/2025 $26.30 $26.30 $25.15 $25.31 18,715
30/01/2025 $25.18 $25.35 $25.07 $25.14 763
29/01/2025 $25.00 $25.31 $25.00 $25.18 22,193
28/01/2025 $25.33 $25.46 $25.12 $25.20 8,555
27/01/2025 $25.10 $26.00 $25.02 $25.21 11,220
24/01/2025 $25.28 $25.30 $25.10 $25.21 32,315
23/01/2025 $25.32 $25.32 $24.83 $25.22 5,945
22/01/2025 $26.30 $26.30 $24.48 $25.20 5,095
21/01/2025 $25.17 $25.17 $24.67 $25.09 5,628
20/01/2025 $26.19 $26.19 $25.00 $25.06 1,304
17/01/2025 $24.94 $25.06 $24.84 $25.01 2,875
16/01/2025 $26.00 $26.00 $24.69 $24.81 1,583
15/01/2025 $24.71 $25.05 $24.60 $24.81 2,917
14/01/2025 $24.67 $24.79 $24.27 $24.55 1,661
13/01/2025 $25.66 $25.66 $24.22 $24.45 3,610
10/01/2025 $24.90 $24.99 $24.47 $24.52 3,427
09/01/2025 $24.84 $24.92 $24.47 $24.78 6,964
08/01/2025 $24.47 $24.92 $24.47 $24.80 10,336
07/01/2025 $26.20 $26.20 $24.77 $24.89 2,790
06/01/2025 $25.01 $25.07 $24.54 $24.99 22,802
03/01/2025 $25.90 $25.90 $24.47 $24.80 1,393
02/01/2025 $25.90 $25.90 $24.67 $24.76 5,595

Market data

Select a section