Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.40
-0.13 (-0.55%)
Apr 21, 2026, 5:47 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202622.5522.6022.3322.40--0.42%84,914
Apr 20, 202622.4722.5522.4422.5022.500.27%118,536
Apr 17, 202622.5722.5722.3022.4422.44-0.13%116,442
Apr 16, 202622.4322.5522.3822.4722.470.20%130,387
Apr 15, 202622.5122.5822.4222.4222.42-0.42%155,736
Apr 14, 202622.6222.6322.4722.5222.52-0.42%243,170
Apr 13, 202622.7522.8122.6122.6122.61-0.55%151,972
Apr 10, 202622.9322.9422.7122.7422.74-0.72%132,588
Apr 9, 202623.0423.0422.8422.9022.90-0.97%114,619
Apr 8, 202623.2723.2723.0323.1322.960.02%226,671
Apr 7, 202623.3523.3823.1223.1222.96-0.24%118,786
Apr 2, 202623.1323.3223.0823.1823.010.04%132,575
Apr 1, 202623.1523.2523.0823.1723.000.72%76,062
Mar 31, 202623.1323.2822.9823.0022.840.04%93,490
Mar 30, 202622.7623.1122.7622.9922.830.72%71,607
Mar 27, 202623.0023.0022.7522.8322.66-0.74%52,210
Mar 26, 202622.9123.0422.8323.0022.830.46%50,030
Mar 25, 202623.0423.0422.8522.8922.730.24%70,692
Mar 24, 202622.8722.9222.7422.8422.670.57%74,900
Mar 23, 202622.6323.2022.6222.7122.54-0.81%149,825
Mar 20, 202623.0923.1422.8622.8922.73-0.78%83,447
Mar 19, 202623.3723.3723.0623.0722.91-1.30%95,338
Mar 18, 202623.6623.7123.3623.3823.21-1.23%152,173
Mar 17, 202623.6223.7523.5923.6723.500.21%111,175
Mar 16, 202623.7423.7423.5923.6223.450.08%127,417
Mar 13, 202623.5223.7023.4623.6023.430.19%83,368
Mar 12, 202623.4523.6123.4323.5523.38-0.25%58,512
Mar 11, 202623.7523.7523.5423.6123.33-0.57%122,165
Mar 10, 202623.8123.8523.6523.7523.460.21%94,008
Mar 9, 202623.5723.7123.5023.7023.410.08%83,842
Mar 6, 202623.8623.8623.5923.6823.39-0.50%93,329
Mar 5, 202624.0224.0423.7823.8023.51-0.65%100,315
Mar 4, 202623.9524.0823.9023.9523.660.82%58,569
Mar 3, 202624.1924.1923.7423.7623.47-1.02%120,086
Mar 2, 202624.0324.0923.9824.0023.710.38%97,376
Feb 27, 202623.8323.9323.7623.9123.620.17%64,804
Feb 26, 202623.7223.8723.6823.8723.580.89%62,561
Feb 25, 202623.7723.7923.6623.6623.37-0.04%87,397
Feb 24, 202623.6123.7323.5923.6723.380.30%61,155
Feb 23, 202623.5123.6823.5123.6023.320.43%72,727
Feb 20, 202623.5823.6023.4723.5023.22-0.02%73,940
Feb 19, 202623.5023.6123.4623.5123.220.34%54,211
Feb 18, 202623.5323.5323.4023.4323.140.15%56,626
Feb 17, 202623.4423.5623.3923.3923.11-0.13%39,128
Feb 16, 202623.3923.4723.3723.4223.140.24%52,285
Feb 13, 202623.2723.4423.2223.3723.080.11%68,155
Feb 12, 202623.2623.3523.2023.3423.060.15%118,132
Feb 11, 202623.2723.3523.2023.3122.890.19%85,576
Feb 10, 202623.1923.2623.1323.2622.850.30%76,256
Feb 9, 202623.2923.2923.0723.1922.78-0.22%105,168