Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.83
-0.17 (-0.74%)
At close: Mar 27, 2026

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.0023.0022.7522.8322.83-0.74%52,210
Mar 26, 202622.9123.0422.8323.0023.000.46%50,030
Mar 25, 202623.0423.0422.8522.8922.890.24%70,692
Mar 24, 202622.8722.9222.7422.8422.840.57%74,900
Mar 23, 202622.6323.2022.6222.7122.71-0.81%149,825
Mar 20, 202623.0923.1422.8622.8922.89-0.78%83,447
Mar 19, 202623.3723.3723.0623.0723.07-1.30%95,338
Mar 18, 202623.6623.7123.3623.3823.38-1.23%152,173
Mar 17, 202623.6223.7523.5923.6723.670.21%111,175
Mar 16, 202623.7423.7423.5923.6223.620.08%127,417
Mar 13, 202623.5223.7023.4623.6023.600.19%83,368
Mar 12, 202623.4523.6123.4323.5523.55-0.25%58,512
Mar 11, 202623.7523.7523.5423.6123.49-0.57%122,165
Mar 10, 202623.8123.8523.6523.7523.630.21%94,008
Mar 9, 202623.5723.7123.5023.7023.580.08%83,842
Mar 6, 202623.8623.8623.5923.6823.56-0.50%93,329
Mar 5, 202624.0224.0423.7823.8023.68-0.65%100,315
Mar 4, 202623.9524.0823.9023.9523.830.82%58,569
Mar 3, 202624.1924.1923.7423.7623.64-1.02%120,086
Mar 2, 202624.0324.0923.9824.0023.880.38%97,376
Feb 27, 202623.8323.9323.7623.9123.790.17%64,804
Feb 26, 202623.7223.8723.6823.8723.750.89%62,561
Feb 25, 202623.7723.7923.6623.6623.54-0.04%87,397
Feb 24, 202623.6123.7323.5923.6723.550.30%61,155
Feb 23, 202623.5123.6823.5123.6023.480.43%72,727
Feb 20, 202623.5823.6023.4723.5023.38-0.02%73,940
Feb 19, 202623.5023.6123.4623.5123.390.34%54,211
Feb 18, 202623.5323.5323.4023.4323.310.15%56,626
Feb 17, 202623.4423.5623.3923.3923.27-0.13%39,128
Feb 16, 202623.3923.4723.3723.4223.300.24%52,285
Feb 13, 202623.2723.4423.2223.3723.250.11%68,155
Feb 12, 202623.2623.3523.2023.3423.220.15%118,132
Feb 11, 202623.2723.3523.2023.3123.060.19%85,576
Feb 10, 202623.1923.2623.1323.2623.010.30%76,256
Feb 9, 202623.2923.2923.0723.1922.94-0.22%105,168
Feb 6, 202623.2523.3023.2023.2422.99-0.09%112,514
Feb 5, 202623.1823.3023.1623.2623.010.13%74,135
Feb 4, 202623.1023.2323.0823.2322.980.37%68,546
Feb 3, 202623.0723.1923.0623.1522.900.33%91,479
Feb 2, 202622.8123.1222.8123.0722.821.18%111,869
Jan 30, 202622.7222.8422.6722.8022.56-0.22%58,374
Jan 29, 202622.7322.8522.7022.8522.610.20%69,809
Jan 28, 202622.7322.8322.6722.8122.560.46%71,110
Jan 27, 202622.9722.9922.6822.7022.46-0.83%88,894
Jan 26, 202622.9523.0122.8822.8922.65-0.22%49,451
Jan 23, 202623.0223.0822.9422.9422.70-0.33%79,452
Jan 22, 202623.0423.0922.9823.0222.770.37%98,962
Jan 21, 202622.9623.0122.8222.9322.69-0.07%73,499
Jan 20, 202623.0223.0822.8722.9522.70-0.74%123,633
Jan 19, 202623.2023.2023.1223.1222.87-0.56%75,029