JPMorgan Global Aggregate Bond Active UCITS ETF (ETR:JGAD)
Germany · Delayed Price · Currency is EUR 8.18
0.00 (-0.01%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.17 | 8.20 | 8.17 | 8.18 | 8.18 | -0.01% | - |
| Sep 21, 2026 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 0.15% | 124 |
| Sep 18, 2026 | 8.19 | 8.23 | 8.16 | 8.16 | 8.16 | -0.14% | 1 |
| Sep 17, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.13% | 5 |
| Sep 16, 2026 | 8.16 | 8.17 | 8.16 | 8.17 | 8.16 | 0.06% | - |
| Sep 15, 2026 | 8.13 | 8.17 | 8.13 | 8.16 | 8.16 | 0.18% | 1 |
| Sep 14, 2026 | 8.17 | 8.21 | 8.15 | 8.15 | 8.15 | -0.41% | 1 |
| Sep 11, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | -0.06% | - |
| Sep 10, 2026 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -0.46% | 7 |
| Sep 9, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | -0.18% | - |
| Sep 8, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.08% | - |
| Sep 7, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | -0.17% | - |
| Sep 4, 2026 | 8.24 | 8.25 | 8.24 | 8.24 | 8.24 | 0.06% | 122 |
| Sep 3, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | 0.09% | - |
| Sep 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.04% | - |
| Sep 1, 2026 | 8.23 | 8.27 | 8.23 | 8.23 | 8.23 | -0.15% | 1 |
| Aug 31, 2026 | 8.25 | 8.29 | 8.24 | 8.24 | 8.24 | -0.25% | 1 |
| Aug 28, 2026 | 8.26 | 8.27 | 8.26 | 8.26 | 8.26 | -0.03% | 11,486 |
| Aug 27, 2026 | 8.27 | 8.31 | 8.26 | 8.26 | 8.26 | - | 15 |
| Aug 26, 2026 | 8.27 | 8.28 | 8.26 | 8.26 | 8.26 | -0.09% | - |
| Aug 25, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 0.14% | 512 |
| Aug 24, 2026 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.37% | - |
| Aug 21, 2026 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -0.37% | 5 |
| Aug 20, 2026 | 8.27 | 8.27 | 8.24 | 8.26 | 8.26 | -0.03% | - |
| Aug 19, 2026 | 8.26 | 8.26 | 8.25 | 8.26 | 8.26 | 0.13% | - |
| Aug 18, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -0.03% | - |
| Aug 17, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | -0.20% | - |
| Aug 14, 2026 | 8.28 | 8.29 | 8.27 | 8.27 | 8.27 | -0.26% | - |
| Aug 13, 2026 | 8.27 | 8.29 | 8.27 | 8.29 | 8.29 | 0.15% | - |
| Aug 12, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | 0.02% | - |
| Aug 11, 2026 | 8.27 | 8.28 | 8.27 | 8.28 | 8.28 | -0.08% | 4 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -0.10% | - |
| Aug 7, 2026 | 8.28 | 8.29 | 8.28 | 8.29 | 8.29 | -0.04% | - |
| Aug 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.04% | - |
| Aug 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.04% | - |
| Aug 4, 2026 | 8.27 | 8.31 | 8.27 | 8.30 | 8.30 | 0.27% | 121 |
| Aug 3, 2026 | 8.25 | 8.27 | 8.25 | 8.27 | 8.27 | 0.25% | 1,120 |
| Jul 31, 2026 | 8.28 | 8.29 | 8.25 | 8.25 | 8.25 | -0.09% | 38,400 |
| Jul 30, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | - | - |
| Jul 29, 2026 | 8.28 | 8.28 | 8.26 | 8.26 | 8.26 | -0.19% | 263 |
| Jul 28, 2026 | 8.28 | 8.28 | 8.26 | 8.28 | 8.28 | -0.03% | - |
| Jul 27, 2026 | 8.24 | 8.28 | 8.24 | 8.28 | 8.28 | 0.47% | 38,400 |
| Jul 24, 2026 | 8.24 | 8.28 | 8.24 | 8.24 | 8.24 | 0.17% | 1 |
| Jul 23, 2026 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | -0.48% | - |
| Jul 22, 2026 | 8.27 | 8.27 | 8.26 | 8.27 | 8.27 | -0.06% | - |
| Jul 21, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.27 | 0.04% | - |
| Jul 20, 2026 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.34% | - |
| Jul 17, 2026 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | 0.12% | 2 |
| Jul 16, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | -0.18% | - |
| Jul 15, 2026 | 8.29 | 8.30 | 8.28 | 8.30 | 8.30 | 0.03% | - |