JPMorgan Global Equity Active UCITS ETF (ETR:JGLE)
Germany · Delayed Price · Currency is EUR 22.99
+0.04 (0.17%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.05 | 23.05 | 22.99 | 22.99 | 22.99 | 0.17% | - |
| Sep 21, 2026 | 22.89 | 22.95 | 22.89 | 22.95 | 22.95 | 1.03% | - |
| Sep 18, 2026 | 22.81 | 22.81 | 22.71 | 22.71 | 22.71 | -0.39% | - |
| Sep 17, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 1.04% | - |
| Sep 16, 2026 | 22.52 | 22.57 | 22.52 | 22.57 | 22.57 | 0.38% | - |
| Sep 15, 2026 | 22.50 | 22.58 | 22.48 | 22.48 | 22.48 | -0.57% | 4,447 |
| Sep 14, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.37% | - |
| Sep 11, 2026 | 22.56 | 22.70 | 22.56 | 22.70 | 22.70 | 1.09% | 30 |
| Sep 10, 2026 | 22.62 | 22.62 | 22.45 | 22.45 | 22.45 | -0.58% | - |
| Sep 9, 2026 | 22.67 | 22.67 | 22.57 | 22.58 | 22.58 | -0.64% | - |
| Sep 8, 2026 | 22.81 | 22.82 | 22.73 | 22.73 | 22.73 | -0.31% | - |
| Sep 7, 2026 | 22.86 | 22.86 | 22.80 | 22.80 | 22.80 | -0.09% | 191 |
| Sep 4, 2026 | 22.81 | 22.84 | 22.81 | 22.82 | 22.82 | 0.11% | - |
| Sep 3, 2026 | 22.59 | 22.79 | 22.59 | 22.79 | 22.79 | 1.04% | - |
| Sep 2, 2026 | 22.45 | 22.56 | 22.38 | 22.56 | 22.56 | 0.20% | - |
| Sep 1, 2026 | 22.57 | 22.57 | 22.45 | 22.51 | 22.51 | 0.16% | - |
| Aug 31, 2026 | 22.59 | 22.59 | 22.48 | 22.48 | 22.48 | -0.93% | 70 |
| Aug 28, 2026 | 22.56 | 22.69 | 22.55 | 22.69 | 22.69 | 0.89% | - |
| Aug 27, 2026 | 22.46 | 22.56 | 22.46 | 22.49 | 22.49 | 0.51% | - |
| Aug 26, 2026 | 22.39 | 22.39 | 22.37 | 22.37 | 22.37 | -0.07% | - |
| Aug 25, 2026 | 22.34 | 22.39 | 22.34 | 22.39 | 22.39 | 0.38% | - |
| Aug 24, 2026 | 22.32 | 22.32 | 22.30 | 22.30 | 22.30 | -0.42% | - |
| Aug 21, 2026 | 22.25 | 22.40 | 22.25 | 22.40 | 22.40 | 0.70% | - |
| Aug 20, 2026 | 22.35 | 22.35 | 22.24 | 22.24 | 22.24 | -0.58% | - |
| Aug 19, 2026 | 22.38 | 22.39 | 22.37 | 22.37 | 22.37 | -0.31% | - |
| Aug 18, 2026 | 22.53 | 22.53 | 22.44 | 22.44 | 22.44 | -1.28% | - |
| Aug 17, 2026 | 22.75 | 22.75 | 22.73 | 22.73 | 22.73 | 0.46% | - |
| Aug 14, 2026 | 22.75 | 22.75 | 22.63 | 22.63 | 22.63 | -0.35% | - |
| Aug 13, 2026 | 22.67 | 22.71 | 22.64 | 22.71 | 22.71 | 0.51% | - |
| Aug 12, 2026 | 22.51 | 22.59 | 22.51 | 22.59 | 22.59 | 0.44% | - |
| Aug 11, 2026 | 22.53 | 22.58 | 22.49 | 22.49 | 22.49 | -0.24% | 1,704 |
| Aug 10, 2026 | 22.52 | 22.58 | 22.52 | 22.55 | 22.55 | 0.20% | 1,785 |
| Aug 7, 2026 | 22.44 | 22.53 | 22.44 | 22.50 | 22.50 | -0.04% | 700 |
| Aug 6, 2026 | 22.44 | 22.51 | 22.44 | 22.51 | 22.51 | -0.20% | - |
| Aug 5, 2026 | 22.57 | 22.59 | 22.52 | 22.56 | 22.56 | 0.40% | 4,000 |
| Aug 4, 2026 | 22.31 | 22.47 | 22.28 | 22.47 | 22.47 | 1.31% | - |
| Aug 3, 2026 | 22.14 | 22.18 | 22.07 | 22.18 | 22.18 | 1.33% | - |
| Jul 31, 2026 | 22.03 | 22.08 | 21.89 | 21.89 | 21.89 | 0.69% | - |
| Jul 30, 2026 | 21.65 | 21.74 | 21.65 | 21.74 | 21.74 | -0.25% | - |
| Jul 29, 2026 | 21.92 | 21.97 | 21.79 | 21.79 | 21.79 | -0.41% | - |
| Jul 28, 2026 | 21.84 | 21.88 | 21.82 | 21.88 | 21.88 | 0.11% | - |
| Jul 27, 2026 | 22.13 | 22.15 | 21.86 | 21.86 | 21.86 | -0.61% | - |
| Jul 24, 2026 | 21.84 | 21.99 | 21.84 | 21.99 | 21.99 | 0.87% | - |
| Jul 23, 2026 | 21.98 | 22.01 | 21.80 | 21.80 | 21.80 | -1.31% | 2,400 |
| Jul 22, 2026 | 21.98 | 22.09 | 21.98 | 22.09 | 22.09 | 0.16% | 42 |
| Jul 21, 2026 | 21.91 | 22.06 | 21.91 | 22.06 | 22.06 | 0.80% | - |
| Jul 20, 2026 | 21.74 | 21.88 | 21.74 | 21.88 | 21.88 | 0.64% | - |
| Jul 17, 2026 | 21.65 | 21.74 | 21.65 | 21.74 | 21.74 | -1.00% | - |
| Jul 16, 2026 | 21.99 | 21.99 | 21.89 | 21.96 | 21.96 | - | - |
| Jul 15, 2026 | 22.08 | 22.08 | 21.96 | 21.96 | 21.96 | -0.27% | - |