Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
23.87
-0.08 (-0.31%)
Oct 30, 2026, 5:52 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.0124.1823.6323.8723.870.10%63,821
Oct 29, 202623.8824.0423.8523.8523.850.25%60,331
Oct 28, 202623.9023.9123.7923.7923.79-0.36%70,319
Oct 27, 202623.9924.0223.8623.8723.870.02%75,004
Oct 26, 202623.7523.9823.7523.8723.870.29%89,063
Oct 23, 202623.9023.9423.7623.8023.80-0.23%66,382
Oct 22, 202623.7623.9323.6623.8523.851.06%127,125
Oct 21, 202623.7523.7723.6023.6023.600.13%42,503
Oct 20, 202623.5923.7123.5523.5723.570.26%83,178
Oct 19, 202623.6223.6223.4723.5123.510.23%68,671
Oct 16, 202623.5523.5923.4623.4623.46-0.17%66,769
Oct 15, 202623.3823.5823.3723.5023.500.88%144,852
Oct 14, 202623.2023.3823.2023.2923.290.82%90,085
Oct 13, 202623.2923.3323.1023.1023.10-0.52%70,908
Oct 12, 202623.1723.2423.1223.2223.221.00%109,348
Oct 9, 202623.0923.1322.9722.9922.990.39%142,242
Oct 8, 202622.9622.9922.8922.9022.90-0.38%56,125
Oct 7, 202623.0523.1523.0423.1022.990.63%62,433
Oct 6, 202623.0023.0422.9422.9522.840.33%88,836
Oct 5, 202622.9223.0022.8822.8822.770.55%124,811
Oct 2, 202622.7822.9022.7422.7522.640.20%71,435
Oct 1, 202622.6322.7722.5322.7122.600.26%101,003
Sep 30, 202622.6122.7422.6122.6522.540.20%63,312
Sep 29, 202622.6722.7022.6022.6022.500.04%68,202
Sep 28, 202622.6522.7022.5722.5922.49-0.09%50,541
Sep 25, 202622.6422.6522.5522.6122.510.13%53,017
Sep 24, 202622.6322.7422.5722.5822.48-0.75%58,877
Sep 23, 202622.7322.7522.6622.7522.640.02%53,930
Sep 22, 202622.6422.7522.6022.7522.640.86%87,351
Sep 21, 202622.6022.6522.5522.5522.45-0.18%73,927
Sep 18, 202622.6722.6822.5222.5922.49-0.15%84,730
Sep 17, 202622.7422.8022.6322.6322.52-59,568
Sep 16, 202622.7222.7222.6222.6322.520.02%72,266
Sep 15, 202622.7922.7922.6222.6222.52-0.13%77,398
Sep 14, 202622.6422.8022.6422.6522.550.67%77,722
Sep 11, 202622.5422.6022.4822.5022.400.27%55,513
Sep 10, 202622.5222.5422.4222.4422.34-0.27%91,195
Sep 9, 202622.7622.7622.5622.6322.40-0.88%156,381
Sep 8, 202623.0023.0022.7122.8322.59-0.41%135,370
Sep 7, 202622.9722.9722.8622.9222.69-0.35%118,109
Sep 4, 202622.9923.0422.9523.0022.77-0.26%60,865
Sep 3, 202623.0423.0622.9523.0622.830.41%58,002
Sep 2, 202623.0223.0422.9322.9722.730.17%79,666
Sep 1, 202622.9923.0522.9222.9322.69-0.07%79,779
Aug 31, 202623.0423.0822.9422.9422.71-0.13%94,108
Aug 28, 202622.9923.0922.9622.9722.740.37%49,401
Aug 27, 202623.0023.0022.8522.8922.65-0.28%62,344
Aug 26, 202623.0323.0722.9422.9522.720.53%58,819
Aug 25, 202623.0023.0122.8322.8322.600.18%38,823
Aug 24, 202622.7722.9422.7722.7922.560.26%76,012