Skip to main content
logo
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.63
-0.07 (-0.31%)
Sep 22, 2026, 5:47 PM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202622.6422.7322.6022.63-0.35%85,635
Sep 21, 202622.6022.6522.5522.5522.55-0.18%73,927
Sep 18, 202622.6722.6822.5222.5922.59-0.15%84,730
Sep 17, 202622.7422.8022.6322.6322.63-59,568
Sep 16, 202622.7222.7222.6222.6322.630.02%72,266
Sep 15, 202622.7922.7922.6222.6222.62-0.13%77,398
Sep 14, 202622.6422.8022.6422.6522.650.67%77,722
Sep 11, 202622.5422.6022.4822.5022.500.27%55,513
Sep 10, 202622.5222.5422.4222.4422.44-0.27%91,195
Sep 9, 202622.7622.7622.5622.6322.50-0.88%156,381
Sep 8, 202623.0023.0022.7122.8322.70-0.41%135,370
Sep 7, 202622.9722.9722.8622.9222.79-0.35%118,109
Sep 4, 202622.9923.0422.9523.0022.87-0.26%60,865
Sep 3, 202623.0423.0622.9523.0622.930.41%58,002
Sep 2, 202623.0223.0422.9322.9722.840.17%79,666
Sep 1, 202622.9923.0522.9222.9322.80-0.07%79,779
Aug 31, 202623.0423.0822.9422.9422.81-0.13%94,108
Aug 28, 202622.9923.0922.9622.9722.840.37%49,401
Aug 27, 202623.0023.0022.8522.8922.76-0.28%62,344
Aug 26, 202623.0323.0722.9422.9522.820.53%58,819
Aug 25, 202623.0023.0122.8322.8322.700.18%38,823
Aug 24, 202622.7722.9422.7722.7922.660.26%76,012
Aug 21, 202622.7522.9022.7022.7322.600.26%80,216
Aug 20, 202622.7522.8322.6722.6722.54-0.35%56,187
Aug 19, 202622.8222.8622.7322.7522.62-0.11%89,057
Aug 18, 202622.6922.8622.6922.7822.650.24%56,890
Aug 17, 202622.7022.7722.6322.7222.59-0.42%123,946
Aug 14, 202622.8722.8722.7322.8222.69-0.02%84,261
Aug 13, 202622.8922.8922.8022.8222.69-0.20%94,123
Aug 12, 202623.0723.0722.9223.0322.74-0.15%121,264
Aug 11, 202623.0023.0923.0023.0722.770.37%88,170
Aug 10, 202623.0323.0422.9222.9822.690.35%134,606
Aug 7, 202623.0023.0522.9022.9022.610.17%83,768
Aug 6, 202622.7822.9522.7822.8622.570.66%71,197
Aug 5, 202622.7722.7722.6522.7122.420.18%94,738
Aug 4, 202622.8122.8122.6222.6722.38-0.57%101,832
Aug 3, 202622.7522.9022.7422.8022.510.35%120,811
Jul 31, 202622.7522.8022.6622.7222.43-0.09%85,655
Jul 30, 202623.1123.1322.7222.7422.45-1.56%99,905
Jul 29, 202623.2123.2123.0623.1022.81-58,708
Jul 28, 202622.8823.2022.8823.1022.811.01%168,089
Jul 27, 202622.8022.9122.7522.8722.580.97%72,566
Jul 24, 202622.5522.7122.4722.6522.360.73%79,876
Jul 23, 202622.4622.5422.4322.4922.20-0.09%67,222
Jul 22, 202622.4822.6022.4722.5122.22-49,380
Jul 21, 202622.5322.5422.4322.5122.220.38%47,435
Jul 20, 202622.5022.5422.4222.4222.14-0.31%47,576
Jul 17, 202622.5422.6622.4922.4922.210.13%47,204
Jul 16, 202622.3222.4722.2522.4622.18-0.84%58,745
Jul 15, 202622.5022.6522.3622.6522.360.69%100,801