JPMorgan Global Government Bond Active UCITS ETF (ETR:JGVE)
Germany · Delayed Price · Currency is EUR 8.66
-0.02 (-0.19%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JGVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.66 | 8.70 | 8.66 | 8.66 | 8.66 | -0.19% | 60,030 |
| Sep 21, 2026 | 8.66 | 8.68 | 8.66 | 8.67 | 8.67 | 0.30% | 1,077 |
| Sep 18, 2026 | 8.67 | 8.67 | 8.63 | 8.65 | 8.65 | -0.14% | 79 |
| Sep 17, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 0.10% | 500 |
| Sep 16, 2026 | 8.63 | 8.65 | 8.63 | 8.65 | 8.65 | 0.46% | - |
| Sep 15, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.30% | - |
| Sep 14, 2026 | 8.64 | 8.65 | 8.63 | 8.64 | 8.64 | -0.17% | 473 |
| Sep 11, 2026 | 8.65 | 8.66 | 8.65 | 8.65 | 8.65 | -0.10% | 197 |
| Sep 10, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | -0.38% | 76 |
| Sep 9, 2026 | 8.71 | 8.72 | 8.69 | 8.69 | 8.69 | -0.47% | 154 |
| Sep 8, 2026 | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | 0.29% | - |
| Sep 7, 2026 | 8.72 | 8.73 | 8.71 | 8.71 | 8.71 | -0.19% | 18,031 |
| Sep 4, 2026 | 8.69 | 8.74 | 8.69 | 8.73 | 8.73 | -0.06% | 149 |
| Sep 3, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 0.62% | 151 |
| Sep 2, 2026 | 8.72 | 8.72 | 8.66 | 8.68 | 8.68 | -0.28% | 3,611 |
| Sep 1, 2026 | 8.73 | 8.73 | 8.69 | 8.70 | 8.70 | -0.13% | 3,657 |
| Aug 31, 2026 | 8.74 | 8.75 | 8.72 | 8.72 | 8.71 | -0.35% | 6,786 |
| Aug 28, 2026 | 8.74 | 8.76 | 8.74 | 8.75 | 8.74 | -0.22% | 538 |
| Aug 27, 2026 | 8.76 | 8.77 | 8.75 | 8.76 | 8.76 | 0.07% | 5,946 |
| Aug 26, 2026 | 8.77 | 8.78 | 8.75 | 8.76 | 8.76 | -0.20% | 971 |
| Aug 25, 2026 | 8.74 | 8.78 | 8.74 | 8.78 | 8.77 | 0.42% | - |
| Aug 24, 2026 | 8.74 | 8.74 | 8.73 | 8.74 | 8.74 | -0.01% | 782 |
| Aug 21, 2026 | 8.74 | 8.75 | 8.74 | 8.74 | 8.74 | -0.12% | 886 |
| Aug 20, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 0.12% | 25 |
| Aug 19, 2026 | 8.74 | 8.74 | 8.73 | 8.74 | 8.74 | 0.13% | 667 |
| Aug 18, 2026 | 8.73 | 8.73 | 8.72 | 8.73 | 8.73 | -0.08% | - |
| Aug 17, 2026 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -0.16% | - |
| Aug 14, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -0.24% | - |
| Aug 13, 2026 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | 0.13% | 2,355 |
| Aug 12, 2026 | 8.76 | 8.76 | 8.74 | 8.76 | 8.76 | -0.06% | 150 |
| Aug 11, 2026 | 8.76 | 8.76 | 8.74 | 8.76 | 8.76 | -0.06% | 1,275 |
| Aug 10, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.14% | 13,070 |
| Aug 7, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | - | - |
| Aug 6, 2026 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | -0.05% | 20 |
| Aug 5, 2026 | 8.80 | 8.80 | 8.78 | 8.79 | 8.79 | -0.05% | 4,691 |
| Aug 4, 2026 | 8.76 | 8.79 | 8.76 | 8.79 | 8.79 | 0.35% | 25,133 |
| Aug 3, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 0.34% | - |
| Jul 31, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -0.17% | - |
| Jul 30, 2026 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | -0.01% | - |
| Jul 29, 2026 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | -0.12% | 2 |
| Jul 28, 2026 | 8.76 | 8.76 | 8.75 | 8.76 | 8.76 | 0.12% | - |
| Jul 27, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | -0.01% | - |
| Jul 24, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | -0.39% | - |
| Jul 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.16% | - |
| Jul 10, 2026 | 8.80 | 8.81 | 8.77 | 8.80 | 8.80 | -0.32% | - |
| Jul 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.50% | - |
| Jun 26, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.55% | - |
| Jun 19, 2026 | 8.83 | 8.85 | 8.82 | 8.82 | 8.82 | 0.13% | - |
| Jun 12, 2026 | 8.80 | 8.82 | 8.80 | 8.81 | 8.81 | 0.25% | - |
| Jun 5, 2026 | 8.79 | 8.81 | 8.79 | 8.79 | 8.79 | -0.42% | - |