JPMorgan Strategic Allocation Conservative Active UCITS ETF (ETR:JMAC)
Germany · Delayed Price · Currency is EUR 5.09
0.00 (0.04%)
At close: Sep 22, 2026
ETR:JMAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | 0.04% | - |
| Sep 21, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.53% | - |
| Sep 18, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.28% | 6 |
| Sep 17, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 0.28% | - |
| Sep 16, 2026 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | 0.42% | 10 |
| Sep 15, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.30% | - |
| Sep 14, 2026 | 5.06 | 5.06 | 5.05 | 5.06 | 5.06 | -0.24% | - |
| Sep 11, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | 0.26% | 1 |
| Sep 10, 2026 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | -0.61% | - |
| Sep 9, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.35% | - |
| Sep 8, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.08% | - |
| Sep 7, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.10% | - |
| Sep 4, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.02% | 4 |
| Sep 3, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 0.31% | - |
| Sep 2, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | -0.10% | - |
| Sep 1, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.06% | - |
| Aug 31, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 2 |
| Aug 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Aug 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.06% | - |
| Aug 26, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | 0.06% | - |
| Aug 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.26% | 3,238 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.10% | - |
| Aug 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.06% | - |
| Aug 20, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.06% | - |
| Aug 19, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 0.10% | - |
| Aug 18, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -0.53% | 215 |
| Aug 17, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | -0.10% | 503 |
| Aug 14, 2026 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | -0.23% | 487 |
| Aug 13, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Aug 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.16% | - |
| Aug 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.08% | - |
| Aug 10, 2026 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.19% | - |
| Aug 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.10% | - |
| Aug 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.04% | - |
| Aug 5, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -0.08% | - |
| Aug 4, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 0.53% | - |
| Aug 3, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | 0.43% | 7,335 |
| Jul 31, 2026 | 5.09 | 5.10 | 5.08 | 5.08 | 5.08 | - | - |
| Jul 30, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 0.06% | - |
| Jul 29, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.31% | - |
| Jul 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.22% | 2,200 |
| Jul 27, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | -0.12% | - |
| Jul 24, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | 0.16% | 17 |
| Jul 23, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | -0.37% | 4,705 |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.16% | - |
| Jul 21, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 0.14% | 1,100 |
| Jul 20, 2026 | 5.09 | 5.10 | 5.09 | 5.10 | 5.10 | -0.02% | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.09 | 5.10 | 5.10 | -0.35% | 10,824 |
| Jul 16, 2026 | 5.12 | 5.12 | 5.11 | 5.12 | 5.12 | -0.04% | - |
| Jul 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.06% | - |