JPMorgan Global Government Bond Active UCITS ETF (BIT:JGEV)
Italy · Delayed Price · Currency is EUR 8.66
-0.02 (-0.18%)
Last updated: Sep 22, 2026, 3:40 PM CET
BIT:JGEV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.68 | 8.68 | 8.68 | 8.66 | 8.66 | -0.18% | 5,050 |
| Sep 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.36% | 523 |
| Sep 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.17% | - |
| Sep 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.16% | - |
| Sep 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.34% | - |
| Sep 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.25% | - |
| Sep 14, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.13% | - |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.13% | - |
| Sep 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.29% | - |
| Sep 9, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.56% | - |
| Sep 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.09% | - |
| Sep 7, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.02% | - |
| Sep 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.01% | - |
| Sep 3, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.48% | - |
| Sep 2, 2026 | 8.68 | 8.69 | 8.67 | 8.68 | 8.68 | -0.24% | 7,670 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.69 | 8.71 | 8.71 | -0.26% | 23,842 |
| Aug 31, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.21% | 698 |
| Aug 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.14% | - |
| Aug 27, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.05% | - |
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.17% | - |
| Aug 25, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.38% | - |
| Aug 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.05% | - |
| Aug 21, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.15% | - |
| Aug 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.19% | - |
| Aug 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.13% | - |
| Aug 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% | - |
| Aug 17, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.15% | - |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.24% | - |
| Aug 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.21% | - |
| Aug 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.22% | - |
| Aug 11, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.15% | - |
| Aug 10, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.22% | - |
| Aug 7, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.06% | - |
| Aug 6, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.01% | - |
| Aug 5, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.05% | - |
| Aug 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.30% | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.25% | - |
| Jul 31, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% | - |
| Jul 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.03% | 806 |
| Jul 29, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.21% | - |
| Jul 28, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% | - |
| Jul 27, 2026 | 8.77 | 8.77 | 8.77 | 8.75 | 8.75 | 0.09% | 1,223 |
| Jul 24, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.47% | - |
| Jul 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% | - |
| Jul 10, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.29% | - |
| Jul 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.53% | - |
| Jun 26, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.52% | - |
| Jun 19, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.18% | - |
| Jun 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.25% | - |
| Jun 5, 2026 | 8.81 | 8.81 | 8.81 | 8.78 | 8.78 | -0.32% | - |