Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.94
+0.03 (0.11%)
Aug 31, 2026, 5:35 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202623.0423.0822.9422.9422.94-0.13%94,108
Aug 28, 202622.9923.0922.9622.9722.970.37%49,401
Aug 27, 202623.0023.0022.8522.8922.89-0.28%62,344
Aug 26, 202623.0323.0722.9422.9522.950.53%58,819
Aug 25, 202623.0023.0122.8322.8322.830.18%38,823
Aug 24, 202622.7722.9422.7722.7922.790.26%76,012
Aug 21, 202622.7522.9022.7022.7322.730.26%80,216
Aug 20, 202622.7522.8322.6722.6722.67-0.35%56,187
Aug 19, 202622.8222.8622.7322.7522.75-0.11%89,057
Aug 18, 202622.6922.8622.6922.7822.780.24%56,890
Aug 17, 202622.7022.7722.6322.7222.72-0.42%123,946
Aug 14, 202622.8722.8722.7322.8222.82-0.02%84,261
Aug 13, 202622.8922.8922.8022.8222.82-0.20%94,123
Aug 12, 202623.0723.0722.9223.0322.86-0.15%121,264
Aug 11, 202623.0023.0923.0023.0722.900.37%88,170
Aug 10, 202623.0323.0422.9222.9822.810.35%134,606
Aug 7, 202623.0023.0522.9022.9022.740.17%83,768
Aug 6, 202622.7822.9522.7822.8622.700.66%71,197
Aug 5, 202622.7722.7722.6522.7122.550.18%94,738
Aug 4, 202622.8122.8122.6222.6722.51-0.57%101,832
Aug 3, 202622.7522.9022.7422.8022.640.35%120,811
Jul 31, 202622.7522.8022.6622.7222.56-0.09%85,655
Jul 30, 202623.1123.1322.7222.7422.58-1.56%99,905
Jul 29, 202623.2123.2123.0623.1022.93-58,708
Jul 28, 202622.8823.2022.8823.1022.931.01%168,089
Jul 27, 202622.8022.9122.7522.8722.710.97%72,566
Jul 24, 202622.5522.7122.4722.6522.490.73%79,876
Jul 23, 202622.4622.5422.4322.4922.32-0.09%67,222
Jul 22, 202622.4822.6022.4722.5122.34-49,380
Jul 21, 202622.5322.5422.4322.5122.340.38%47,435
Jul 20, 202622.5022.5422.4222.4222.26-0.31%47,576
Jul 17, 202622.5422.6622.4922.4922.330.13%47,204
Jul 16, 202622.3222.4722.2522.4622.30-0.84%58,745
Jul 15, 202622.5022.6522.3622.6522.490.69%100,801
Jul 14, 202622.6122.6722.4822.5022.33-0.46%48,563
Jul 13, 202622.5722.6622.5222.6022.440.80%57,999
Jul 10, 202622.4922.5522.4222.4222.26-0.31%51,913
Jul 9, 202622.5322.5322.4122.4922.33-0.18%113,983
Jul 8, 202622.7922.7922.6222.6722.37-0.66%78,713
Jul 7, 202622.6922.8622.6422.8222.520.80%93,066
Jul 6, 202622.6922.7922.6222.6422.340.09%89,692
Jul 3, 202622.6122.7022.5822.6222.320.11%95,588
Jul 2, 202622.5022.6522.4322.6022.290.62%95,452
Jul 1, 202622.3422.4822.3122.4622.160.25%59,170
Jun 30, 202622.3722.4022.2622.4022.100.56%38,530
Jun 29, 202622.4522.4822.2822.2821.98-0.20%107,993
Jun 26, 202622.2122.3422.1122.3222.020.61%90,185
Jun 25, 202622.1422.3322.1422.1921.89-0.09%63,241
Jun 24, 202622.1022.2522.0722.2121.910.52%60,935
Jun 23, 202621.9022.1021.8522.0921.800.87%55,936