Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
23.00
-0.04 (-0.15%)
Oct 2, 2025, 5:36 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202522.9922.9922.9322.9622.96-0.33%1,992
Oct 1, 202522.9023.0522.9023.0323.030.26%71,212
Sep 30, 202522.8922.9922.8322.9722.970.22%62,019
Sep 29, 202522.8922.9522.8122.9222.920.22%73,790
Sep 26, 202522.8622.9422.8222.8722.870.40%30,411
Sep 25, 202522.7822.9222.7522.7822.78-0.04%58,989
Sep 24, 202522.6722.7922.6722.7922.790.57%92,698
Sep 23, 202522.6722.7022.6122.6622.66-0.13%67,813
Sep 22, 202522.7422.7422.6122.6922.69-0.31%78,598
Sep 19, 202522.7122.7822.6722.7622.760.26%71,890
Sep 18, 202522.6922.7422.6222.7022.700.22%71,485
Sep 17, 202522.5822.6522.5422.6522.650.31%57,685
Sep 16, 202522.7922.7922.5422.5822.58-1.10%135,857
Sep 15, 202523.0323.0322.8222.8322.83-0.87%141,999
Sep 12, 202523.0823.0822.9423.0323.030.09%51,124
Sep 11, 202523.0023.0422.9023.0123.01-0.22%75,021
Sep 10, 202523.1123.1922.9623.0622.93-139,280
Sep 9, 202523.0023.0622.9523.0622.93-0.09%60,285
Sep 8, 202523.1023.1322.8923.0822.960.35%152,529
Sep 5, 202523.2023.2022.9823.0022.86-0.99%135,767
Sep 4, 202523.0923.2323.0823.2323.080.82%120,930
Sep 3, 202523.1623.1622.9623.0423.04-0.17%110,125
Sep 2, 202523.0923.1723.0123.0823.08-0.09%102,403
Sep 1, 202523.2323.2323.0523.1023.100.39%83,480
Aug 29, 202523.0323.0922.9723.0123.01-0.22%112,184
Aug 28, 202523.2023.2023.0323.0623.06-0.82%95,570
Aug 27, 202523.1723.2623.1023.2523.251.00%57,763
Aug 26, 202523.2123.2123.0223.0223.02-0.48%104,843
Aug 25, 202523.2523.2523.1023.1323.13-0.73%128,449
Aug 22, 202523.4423.5223.2623.3023.30-0.64%77,961
Aug 21, 202523.4223.4523.2823.4523.450.51%54,207
Aug 20, 202523.2423.4223.2323.3323.330.86%64,074
Aug 19, 202523.0723.2023.0223.1323.130.13%41,613
Aug 18, 202523.0523.1322.9823.1023.100.43%49,797
Aug 15, 202523.0323.0322.8923.0023.000.22%50,975
Aug 14, 202522.9623.0322.9222.9522.95-0.35%66,320
Aug 13, 202522.9923.0522.9423.0322.850.26%98,990
Aug 12, 202523.1423.1522.9522.9722.81-0.61%81,126
Aug 11, 202523.0623.1623.0323.1122.930.52%112,894
Aug 8, 202523.0123.0822.9722.9922.810.13%76,619
Aug 7, 202522.9823.0822.9122.9622.78-0.17%56,906
Aug 6, 202523.0623.0822.9523.0023.00-0.26%59,601
Aug 5, 202523.1923.1923.0323.0623.06-0.04%59,439
Aug 4, 202523.0023.1122.9223.0723.070.96%65,299
Aug 1, 202523.1723.1722.8022.8522.85-1.47%135,784
Jul 31, 202523.1723.3623.1523.1923.19-0.22%50,547
Jul 30, 202523.1523.3423.1123.2423.24-43,302
Jul 29, 202523.0423.2723.0123.2423.241.40%75,456
Jul 28, 202522.9623.0722.9222.9222.920.04%92,104
Jul 25, 202522.9123.0022.8622.9122.910.26%83,846