JPMorgan Emerging Markets Local Currency Bond Active UCITS ETF (ETR:JLOC)
Germany · Delayed Price · Currency is EUR 10.26
+0.05 (0.47%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JLOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.20 | 10.26 | 10.20 | 10.26 | 10.26 | 0.47% | 100 |
| Sep 21, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.29% | - |
| Sep 18, 2026 | 10.20 | 10.23 | 10.18 | 10.18 | 10.18 | 0.03% | 1,250 |
| Sep 17, 2026 | 10.11 | 10.20 | 10.11 | 10.18 | 10.18 | 0.30% | 291 |
| Sep 16, 2026 | 10.11 | 10.15 | 10.11 | 10.15 | 10.15 | 0.28% | - |
| Sep 15, 2026 | 10.14 | 10.14 | 10.11 | 10.12 | 10.12 | -0.07% | 50 |
| Sep 14, 2026 | 10.21 | 10.21 | 10.13 | 10.13 | 10.13 | -0.55% | - |
| Sep 11, 2026 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | 0.11% | - |
| Sep 10, 2026 | 10.21 | 10.22 | 10.17 | 10.17 | 10.17 | -0.55% | 500 |
| Sep 9, 2026 | 10.23 | 10.23 | 10.21 | 10.23 | 10.23 | - | 814 |
| Sep 8, 2026 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.24% | 4,054 |
| Sep 7, 2026 | 10.29 | 10.29 | 10.20 | 10.20 | 10.20 | -0.59% | 3,983 |
| Sep 4, 2026 | 10.26 | 10.30 | 10.26 | 10.27 | 10.27 | 0.28% | 212 |
| Sep 3, 2026 | 10.25 | 10.25 | 10.22 | 10.24 | 10.24 | 0.29% | 1,000 |
| Sep 2, 2026 | 10.17 | 10.22 | 10.17 | 10.21 | 10.21 | 0.31% | 710 |
| Sep 1, 2026 | 10.17 | 10.18 | 10.16 | 10.18 | 10.17 | 0.13% | 300 |
| Aug 31, 2026 | 10.21 | 10.21 | 10.16 | 10.16 | 10.16 | -0.51% | 2,083 |
| Aug 28, 2026 | 10.21 | 10.23 | 10.19 | 10.21 | 10.21 | 0.06% | 2,434 |
| Aug 27, 2026 | 10.22 | 10.24 | 10.21 | 10.21 | 10.21 | -0.17% | 206 |
| Aug 26, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | 0.03% | - |
| Aug 25, 2026 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | 0.38% | 4,246 |
| Aug 24, 2026 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | -0.34% | - |
| Aug 21, 2026 | 10.15 | 10.22 | 10.13 | 10.22 | 10.22 | 0.56% | 501 |
| Aug 20, 2026 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | -0.21% | 100 |
| Aug 19, 2026 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | -0.23% | 2,183 |
| Aug 18, 2026 | 10.22 | 10.22 | 10.20 | 10.21 | 10.20 | 0.07% | 515 |
| Aug 17, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | 0.04% | 49 |
| Aug 14, 2026 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | -0.38% | - |
| Aug 13, 2026 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 0.01% | - |
| Aug 12, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.03% | - |
| Aug 11, 2026 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | -0.32% | 760 |
| Aug 10, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.14% | - |
| Aug 7, 2026 | 10.23 | 10.25 | 10.23 | 10.25 | 10.24 | 0.06% | 513 |
| Aug 6, 2026 | 10.22 | 10.28 | 10.21 | 10.24 | 10.24 | 0.25% | 881 |
| Aug 5, 2026 | 10.23 | 10.28 | 10.19 | 10.21 | 10.21 | 0.15% | 219 |
| Aug 4, 2026 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | 0.41% | - |
| Aug 3, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.09% | - |
| Jul 31, 2026 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | 0.20% | - |
| Jul 30, 2026 | 10.11 | 10.13 | 10.09 | 10.13 | 10.13 | -0.20% | 100 |
| Jul 29, 2026 | 10.17 | 10.17 | 10.15 | 10.15 | 10.15 | -0.15% | 3 |
| Jul 28, 2026 | 10.15 | 10.20 | 10.15 | 10.16 | 10.16 | -0.09% | 1,500 |
| Jul 27, 2026 | 10.13 | 10.18 | 10.13 | 10.17 | 10.17 | 0.39% | 11 |
| Jul 24, 2026 | 10.12 | 10.18 | 10.12 | 10.13 | 10.13 | 0.02% | 16 |
| Jul 23, 2026 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.54% | 560 |
| Jul 22, 2026 | 10.21 | 10.23 | 10.19 | 10.19 | 10.19 | -0.06% | 1 |
| Jul 21, 2026 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | 0.06% | 970 |
| Jul 20, 2026 | 10.20 | 10.24 | 10.17 | 10.19 | 10.19 | 0.07% | 1,254 |
| Jul 17, 2026 | 10.18 | 10.19 | 10.18 | 10.18 | 10.18 | -0.32% | - |
| Jul 16, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.08% | - |
| Jul 15, 2026 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | -0.09% | - |