JPMorgan Global Government Bond Active UCITS ETF (ETR:JGOV)
Germany · Delayed Price · Currency is EUR 8.66
+0.01 (0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 0.07% | - |
| Sep 21, 2026 | 8.65 | 8.66 | 8.65 | 8.66 | 8.66 | 0.16% | - |
| Sep 18, 2026 | 8.64 | 8.64 | 8.63 | 8.64 | 8.64 | -0.05% | 1,100 |
| Sep 17, 2026 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 0.35% | - |
| Sep 16, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 0.25% | - |
| Sep 15, 2026 | 8.61 | 8.61 | 8.58 | 8.59 | 8.59 | -0.23% | 699 |
| Sep 14, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | 0.08% | 1,000 |
| Sep 11, 2026 | 8.60 | 8.61 | 8.60 | 8.61 | 8.61 | 0.14% | 4,360 |
| Sep 10, 2026 | 8.63 | 8.63 | 8.60 | 8.60 | 8.60 | -0.46% | - |
| Sep 9, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.63 | -0.28% | - |
| Sep 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.11% | - |
| Sep 7, 2026 | 8.65 | 8.66 | 8.65 | 8.65 | 8.65 | -0.06% | - |
| Sep 4, 2026 | 8.65 | 8.67 | 8.65 | 8.65 | 8.65 | 0.11% | 43 |
| Sep 3, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 0.45% | - |
| Sep 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.04% | - |
| Sep 1, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | -0.08% | - |
| Aug 31, 2026 | 8.64 | 8.64 | 8.62 | 8.62 | 8.62 | -0.26% | - |
| Aug 28, 2026 | 8.63 | 8.64 | 8.62 | 8.64 | 8.64 | 0.02% | - |
| Aug 27, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | -0.05% | - |
| Aug 26, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.06% | - |
| Aug 25, 2026 | 8.62 | 8.64 | 8.62 | 8.64 | 8.64 | 0.24% | - |
| Aug 24, 2026 | 8.61 | 8.62 | 8.61 | 8.61 | 8.61 | 0.05% | - |
| Aug 21, 2026 | 8.60 | 8.61 | 8.60 | 8.61 | 8.61 | 0.01% | - |
| Aug 20, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.61 | -0.12% | - |
| Aug 19, 2026 | 8.64 | 8.64 | 8.62 | 8.62 | 8.62 | -0.21% | - |
| Aug 18, 2026 | 8.64 | 8.64 | 8.63 | 8.64 | 8.64 | -0.06% | - |
| Aug 17, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | -0.15% | - |
| Aug 14, 2026 | 8.69 | 8.69 | 8.66 | 8.66 | 8.65 | -0.49% | - |
| Aug 13, 2026 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 0.18% | - |
| Aug 12, 2026 | 8.68 | 8.69 | 8.68 | 8.68 | 8.68 | -0.04% | - |
| Aug 11, 2026 | 8.68 | 8.69 | 8.67 | 8.69 | 8.69 | 0.04% | - |
| Aug 10, 2026 | 8.69 | 8.69 | 8.68 | 8.68 | 8.68 | -0.21% | - |
| Aug 7, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.16% | - |
| Aug 6, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.72 | 0.08% | - |
| Aug 5, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | -0.09% | - |
| Aug 4, 2026 | 8.70 | 8.72 | 8.69 | 8.72 | 8.72 | 0.12% | - |
| Aug 3, 2026 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 0.54% | - |
| Jul 31, 2026 | 8.69 | 8.69 | 8.66 | 8.66 | 8.66 | -0.23% | - |
| Jul 30, 2026 | 8.65 | 8.69 | 8.65 | 8.68 | 8.68 | -0.28% | 24,400 |
| Jul 29, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -0.08% | - |
| Jul 28, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | 0.02% | - |
| Jul 27, 2026 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 0.23% | - |
| Jul 24, 2026 | 8.67 | 8.69 | 8.67 | 8.69 | 8.69 | 0.18% | 1,648 |
| Jul 23, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | -0.17% | - |
| Jul 22, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.19% | - |
| Jul 21, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.70 | -0.19% | - |
| Jul 20, 2026 | 8.71 | 8.72 | 8.71 | 8.72 | 8.72 | 0.03% | - |
| Jul 17, 2026 | 8.72 | 8.73 | 8.72 | 8.72 | 8.72 | 0.08% | - |
| Jul 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% | - |
| Jul 15, 2026 | 8.72 | 8.72 | 8.71 | 8.72 | 8.72 | 0.01% | - |