JPMorgan Global Aggregate Bond Active UCITS ETF (ETR:JAGA)
Germany · Delayed Price · Currency is EUR 10.05
+0.02 (0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JAGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.22% | - |
| Sep 21, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.18% | - |
| Sep 18, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.16% | - |
| Sep 17, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.41% | - |
| Sep 16, 2026 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.35% | - |
| Sep 15, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.11% | 1 |
| Sep 14, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 0.03% | 4,201 |
| Sep 11, 2026 | 9.96 | 9.98 | 9.95 | 9.96 | 9.96 | 0.07% | 37 |
| Sep 10, 2026 | 10.01 | 10.01 | 9.95 | 9.95 | 9.95 | -0.55% | - |
| Sep 9, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.18% | - |
| Sep 8, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.06% | 15 |
| Sep 7, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.05% | - |
| Sep 4, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | - |
| Sep 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.08% | - |
| Sep 1, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.12% | - |
| Aug 31, 2026 | 10.03 | 10.03 | 9.99 | 9.99 | 9.99 | -0.23% | - |
| Aug 28, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.03% | - |
| Aug 27, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | - | - |
| Aug 26, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.02% | - |
| Aug 25, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.23% | - |
| Aug 24, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.23% | - |
| Aug 21, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.96 | -0.19% | - |
| Aug 20, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.12% | - |
| Aug 19, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.22% | - |
| Aug 18, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.13% | - |
| Aug 17, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.31% | - |
| Aug 14, 2026 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.46% | 2,042 |
| Aug 13, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.11 | 0.20% | - |
| Aug 12, 2026 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | 0.19% | - |
| Aug 11, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.14% | 2 |
| Aug 10, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | -0.15% | - |
| Aug 7, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | -0.19% | - |
| Aug 6, 2026 | 10.11 | 10.12 | 10.11 | 10.12 | 10.12 | 0.15% | - |
| Aug 5, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.15% | - |
| Aug 4, 2026 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.30% | - |
| Aug 3, 2026 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 0.41% | 6 |
| Jul 31, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.18% | - |
| Jul 30, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.06 | -0.50% | - |
| Jul 29, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | -0.23% | - |
| Jul 28, 2026 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.11% | 10 |
| Jul 27, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.27% | - |
| Jul 24, 2026 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.12% | - |
| Jul 23, 2026 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | -0.16% | - |
| Jul 22, 2026 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.04% | - |
| Jul 21, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | -0.20% | 1 |
| Jul 20, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | - | - |
| Jul 17, 2026 | 10.13 | 10.15 | 10.13 | 10.13 | 10.13 | -0.02% | 16 |
| Jul 16, 2026 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | -0.10% | - |
| Jul 15, 2026 | 10.12 | 10.14 | 10.12 | 10.14 | 10.14 | -0.01% | 1 |