JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
23.30
-0.16 (-0.68%)
Aug 22, 2025, 5:36 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 202522.9522.9522.8122.8522.85-0.65%63,962
Jul 23, 202522.9323.0022.8823.0023.000.31%64,061
Jul 22, 202522.8622.9422.7522.9322.930.39%65,819
Jul 21, 202522.9722.9722.8222.8422.84-0.48%60,810
Jul 18, 202522.9822.9922.8522.9522.95-0.13%65,547
Jul 17, 202522.9323.0022.8822.9822.981.14%75,283
Jul 16, 202522.7722.9422.6722.7222.72-0.39%113,238
Jul 15, 202522.8522.9122.7722.8122.81-0.31%71,301
Jul 14, 202522.8222.8922.7022.8822.880.44%99,496
Jul 11, 202522.9422.9422.7722.7822.78-0.91%88,988
Jul 10, 202522.9222.9922.8622.9922.99-0.26%97,022
Jul 9, 202523.0523.1022.9823.0522.91-0.09%77,096
Jul 8, 202523.0823.1123.0023.0722.93-0.04%60,863
Jul 7, 202523.0123.1022.9823.0822.940.48%107,663
Jul 4, 202523.0223.0322.9122.9722.83-0.22%87,641
Jul 3, 202522.9523.0422.9123.0222.880.31%84,011
Jul 2, 202523.2223.2222.9522.9522.81-1.16%86,674
Jul 1, 202523.1123.2222.9323.2223.080.48%78,335
Jun 30, 202523.0823.1122.9923.1122.970.35%83,971
Jun 27, 202523.0023.0322.9123.0322.890.17%117,461
Jun 26, 202523.1323.1422.9222.9922.85-0.61%128,725
Jun 25, 202523.2823.3123.0823.1322.99-0.26%111,279
Jun 24, 202523.4023.4223.1323.1923.05-0.30%107,849
Jun 23, 202523.2323.3423.1623.2623.12-0.17%67,815
Jun 20, 202523.2223.3223.1523.3023.160.30%50,523
Jun 19, 202523.2623.2923.1523.2323.09-0.13%49,869
Jun 18, 202523.2423.3323.1623.2623.12-0.04%54,219
Jun 17, 202523.2623.3723.1523.2723.130.09%76,660
Jun 16, 202523.3223.3623.2323.2523.11-0.73%118,031