JPMorgan Strategic Allocation Growth Active UCITS ETF (ETR:JMAG)
Germany · Delayed Price · Currency is EUR 5.60
+0.03 (0.50%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 0.50% | - |
| Sep 21, 2026 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 1.20% | 440 |
| Sep 18, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -0.25% | - |
| Sep 17, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.66% | - |
| Sep 16, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.49% | 190 |
| Sep 15, 2026 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | -0.44% | - |
| Sep 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.47% | - |
| Sep 11, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 0.84% | 1,800 |
| Sep 10, 2026 | 5.50 | 5.51 | 5.46 | 5.46 | 5.46 | -0.55% | 99 |
| Sep 9, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | -0.76% | - |
| Sep 8, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | -0.05% | - |
| Sep 7, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.02% | - |
| Sep 4, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | - | 190 |
| Sep 3, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.51% | - |
| Sep 2, 2026 | 5.50 | 5.51 | 5.48 | 5.51 | 5.51 | 0.07% | 2 |
| Sep 1, 2026 | 5.53 | 5.53 | 5.50 | 5.51 | 5.51 | -0.07% | - |
| Aug 31, 2026 | 5.55 | 5.55 | 5.51 | 5.51 | 5.51 | -0.93% | 5 |
| Aug 28, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 0.74% | - |
| Aug 27, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 0.15% | 10 |
| Aug 26, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.16% | - |
| Aug 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.35% | 910 |
| Aug 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.29% | - |
| Aug 21, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.16% | 335 |
| Aug 20, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.38% | - |
| Aug 19, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.25% | - |
| Aug 18, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -1.29% | - |
| Aug 17, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 0.23% | 21 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.45% | 5 |
| Aug 13, 2026 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 0.47% | - |
| Aug 12, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.18% | - |
| Aug 11, 2026 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 0.09% | - |
| Aug 10, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | - | - |
| Aug 7, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.05% | - |
| Aug 6, 2026 | 5.57 | 5.57 | 5.55 | 5.57 | 5.57 | -0.09% | 197 |
| Aug 5, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 0.31% | - |
| Aug 4, 2026 | 5.52 | 5.56 | 5.51 | 5.56 | 5.56 | 1.22% | 1 |
| Aug 3, 2026 | 5.47 | 5.49 | 5.46 | 5.49 | 5.49 | 1.20% | 42 |
| Jul 31, 2026 | 5.46 | 5.47 | 5.42 | 5.42 | 5.42 | 0.48% | - |
| Jul 30, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 0.07% | 2,103 |
| Jul 29, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | -0.75% | - |
| Jul 28, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | - | - |
| Jul 27, 2026 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Jul 24, 2026 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 0.48% | - |
| Jul 23, 2026 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.07% | 200 |
| Jul 22, 2026 | 5.48 | 5.50 | 5.47 | 5.50 | 5.50 | 0.09% | 20 |
| Jul 21, 2026 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 0.77% | - |
| Jul 20, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.22% | - |
| Jul 17, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -1.11% | 142 |
| Jul 16, 2026 | 5.50 | 5.50 | 5.49 | 5.50 | 5.50 | -0.24% | - |
| Jul 15, 2026 | 5.53 | 5.53 | 5.51 | 5.51 | 5.51 | -0.56% | 276 |