Market data

Select a section

JPMorgan Etfs (Ireland) Icav Jpm Nasdaq Eq Premium Inc Ucits Etf Acc

(JEQA)
Sector: n/a
$24.94
$0.00 0.00
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $25.02 $25.02 $24.94 $24.94 400
15/05/2025 $24.97 $25.02 $24.94 $24.94 5,547
14/05/2025 $24.97 $24.99 $24.88 $24.94 0
13/05/2025 $24.97 $24.97 $24.88 $24.88 12
12/05/2025 $24.69 $24.94 $24.55 $24.85 0
09/05/2025 $24.69 $24.64 $24.53 $24.55 0
08/05/2025 $24.69 $24.74 $24.60 $24.59 6,701
07/05/2025 $24.48 $24.54 $24.42 $24.44 0
06/05/2025 $24.48 $24.54 $24.38 $24.44 6,692
05/05/2025 $24.58 $24.58 $24.49 $24.49 10
02/05/2025 $24.58 $24.58 $24.49 $24.49 10
01/05/2025 $23.86 $24.40 $24.00 $24.36 0
30/04/2025 $23.86 $24.00 $23.86 $24.00 419
29/04/2025 $24.11 $24.16 $24.01 $24.06 4,512
28/04/2025 $24.03 $24.05 $23.86 $23.86 1,205
25/04/2025 $23.78 $23.84 $23.78 $23.84 1
24/04/2025 $23.65 $23.65 $23.63 $23.65 21
23/04/2025 $23.58 $23.58 $23.44 $23.44 435
22/04/2025 $22.60 $22.87 $22.60 $22.87 25
21/04/2025 $23.17 $23.17 $22.85 $22.84 2,264
18/04/2025 $23.17 $23.17 $22.85 $22.84 2,264
17/04/2025 $23.17 $23.17 $22.85 $22.84 2,264
16/04/2025 $23.02 $23.34 $23.02 $23.27 141
15/04/2025 $23.58 $23.58 $23.56 $23.56 221
14/04/2025 $23.70 $23.82 $23.49 $23.51 2,718
11/04/2025 $23.51 $23.51 $22.73 $22.88 0
10/04/2025 $23.51 $23.51 $22.98 $23.00 2,155
09/04/2025 $21.53 $21.71 $21.24 $21.71 11,692
08/04/2025 $22.48 $22.48 $22.40 $22.40 1,145
07/04/2025 $20.58 $21.75 $20.58 $21.41 1,708
04/04/2025 $23.67 $23.37 $21.78 $22.38 0
03/04/2025 $23.67 $23.77 $23.37 $23.36 2,688
02/04/2025 $24.99 $24.31 $23.88 $24.28 0
01/04/2025 $24.99 $24.20 $23.72 $24.16 0
31/03/2025 $24.99 $24.09 $23.46 $23.72 0
28/03/2025 $24.99 $24.67 $24.09 $24.08 0
27/03/2025 $24.99 $24.79 $24.54 $24.67 0
26/03/2025 $24.99 $25.10 $24.79 $24.79 400
25/03/2025 $24.99 $25.08 $24.88 $25.02 0
24/03/2025 $24.99 $24.99 $24.93 $24.92 5
21/03/2025 $24.40 $24.41 $24.40 $24.41 3
20/03/2025 $24.35 $24.66 $24.26 $24.44 0
19/03/2025 $24.35 $24.42 $24.35 $24.42 1
18/03/2025 $24.50 $24.57 $24.11 $24.24 0
17/03/2025 $24.50 $24.50 $24.40 $24.40 15
14/03/2025 $24.64 $24.42 $23.95 $24.32 0
13/03/2025 $24.64 $24.38 $23.93 $23.95 0
12/03/2025 $24.64 $24.49 $24.01 $24.38 0
11/03/2025 $24.64 $24.23 $23.87 $24.01 0
10/03/2025 $24.64 $24.64 $24.22 $24.22 410
07/03/2025 $26.17 $25.19 $24.55 $24.56 0
06/03/2025 $26.17 $25.35 $25.00 $25.19 0
05/03/2025 $26.17 $25.41 $24.88 $25.06 0
04/03/2025 $26.17 $26.17 $24.80 $24.88 0
28/02/2025 $26.17 $25.91 $25.23 $25.46 0
27/02/2025 $26.17 $26.32 $25.81 $25.91 0
26/02/2025 $26.17 $26.23 $26.17 $26.23 834
25/02/2025 $26.66 $26.66 $25.83 $25.84 0
24/02/2025 $26.66 $26.66 $26.47 $26.47 100
21/02/2025 $26.76 $26.94 $26.72 $26.81 0
20/02/2025 $26.76 $26.78 $26.76 $26.78 770
19/02/2025 $26.87 $26.90 $26.77 $26.85 0
18/02/2025 $26.87 $26.87 $26.81 $26.81 1,163
17/02/2025 $26.82 $26.84 $26.75 $26.83 0
14/02/2025 $26.82 $26.82 $26.76 $26.76 1,145
13/02/2025 $26.50 $26.72 $26.42 $26.70 0
12/02/2025 $26.50 $26.50 $26.42 $26.42 50
11/02/2025 $26.13 $26.58 $26.46 $26.56 0
10/02/2025 $26.13 $26.61 $26.38 $26.55 0
07/02/2025 $26.13 $26.61 $26.39 $26.40 0
06/02/2025 $26.13 $26.53 $26.29 $26.29 0
05/02/2025 $26.13 $26.38 $26.15 $26.29 0
04/02/2025 $26.13 $26.28 $26.13 $26.07 1,580
03/02/2025 $25.86 $26.07 $25.84 $26.07 701
31/01/2025 $26.40 $26.52 $26.40 $26.23 100
30/01/2025 $26.44 $26.39 $26.11 $26.23 0
29/01/2025 $26.44 $26.44 $26.23 $26.23 200
28/01/2025 $26.24 $26.24 $26.00 $26.12 318
27/01/2025 $25.91 $26.07 $25.77 $25.99 9,240
24/01/2025 $26.60 $26.76 $26.63 $26.65 0
23/01/2025 $26.60 $26.64 $26.60 $26.64 764
22/01/2025 $26.00 $26.67 $26.24 $26.60 0
21/01/2025 $26.00 $26.37 $26.16 $26.24 0
20/01/2025 $26.00 $26.41 $26.18 $26.36 0
17/01/2025 $26.00 $26.23 $26.00 $26.23 1,602
16/01/2025 $26.25 $26.25 $26.07 $25.95 5
15/01/2025 $25.59 $26.02 $25.53 $25.95 0
14/01/2025 $25.59 $25.59 $25.53 $25.53 800
13/01/2025 $25.31 $25.35 $25.31 $25.35 2,400
10/01/2025 $26.25 $26.25 $25.59 $25.59 414
09/01/2025 $25.99 $26.05 $25.99 $26.05 200
08/01/2025 $26.51 $26.18 $25.86 $25.98 0
07/01/2025 $26.51 $26.53 $26.18 $26.18 910
06/01/2025 $26.48 $26.55 $26.48 $26.50 200
03/01/2025 $25.92 $26.01 $25.87 $26.01 7,300
02/01/2025 $26.00 $26.00 $25.88 $25.88 10
01/01/2025 $26.23 $26.07 $25.91 $26.06 0
31/12/2024 $26.23 $26.07 $25.91 $26.06 0
30/12/2024 $26.23 $26.15 $25.81 $25.91 0
27/12/2024 $26.23 $26.35 $25.99 $26.05 0
26/12/2024 $26.23 $26.35 $26.03 $26.35 0
25/12/2024 $26.23 $26.35 $26.03 $26.35 0
24/12/2024 $26.23 $26.35 $26.03 $26.35 0
23/12/2024 $26.23 $26.14 $25.97 $26.03 0
20/12/2024 $26.23 $26.04 $25.47 $26.02 0
19/12/2024 $26.23 $26.32 $25.74 $25.85 0
18/12/2024 $26.23 $26.39 $26.28 $26.32 0
17/12/2024 $26.23 $26.28 $26.23 $26.27 106
16/12/2024 $26.30 $26.30 $26.29 $26.21 6
13/12/2024 $26.32 $26.42 $26.19 $26.21 0
12/12/2024 $26.32 $26.36 $26.30 $26.30 2,621
11/12/2024 $26.16 $26.40 $26.09 $26.35 0
10/12/2024 $26.16 $26.16 $26.14 $26.14 94
09/12/2024 $26.31 $26.31 $26.09 $26.09 6
06/12/2024 $26.30 $26.38 $26.30 $26.36 2,003
05/12/2024 $26.30 $26.30 $26.15 $26.15 3,240
04/12/2024 $26.27 $26.27 $26.27 $26.27 355
03/12/2024 $25.81 $26.01 $25.86 $26.00 0
02/12/2024 $25.81 $25.96 $25.67 $25.93 0

Market data

Select a section