JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (ETR:JREC)
Germany · Delayed Price · Currency is EUR 23.27
+0.04 (0.19%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.16 | 23.27 | 23.16 | 23.27 | 23.27 | 0.19% | 31 |
| Sep 21, 2026 | 23.15 | 23.23 | 23.09 | 23.23 | 23.23 | 1.24% | 70 |
| Sep 18, 2026 | 22.93 | 23.00 | 22.92 | 22.94 | 22.94 | 0.81% | 72 |
| Sep 17, 2026 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | 0.71% | - |
| Sep 16, 2026 | 22.65 | 22.65 | 22.60 | 22.60 | 22.60 | 0.49% | - |
| Sep 15, 2026 | 22.45 | 22.51 | 22.45 | 22.49 | 22.49 | -0.27% | 20 |
| Sep 14, 2026 | 22.60 | 22.60 | 22.53 | 22.55 | 22.55 | -0.09% | 71 |
| Sep 11, 2026 | 22.57 | 22.57 | 22.54 | 22.57 | 22.57 | 0.07% | - |
| Sep 10, 2026 | 22.73 | 22.73 | 22.55 | 22.55 | 22.55 | -1.07% | 125 |
| Sep 9, 2026 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | 0.40% | 84 |
| Sep 8, 2026 | 22.74 | 22.74 | 22.65 | 22.71 | 22.71 | - | 207 |
| Sep 7, 2026 | 22.84 | 22.84 | 22.71 | 22.71 | 22.71 | 0.07% | 31 |
| Sep 4, 2026 | 22.62 | 22.71 | 22.62 | 22.69 | 22.69 | -0.20% | 632 |
| Sep 3, 2026 | 22.78 | 22.78 | 22.67 | 22.74 | 22.74 | -0.09% | 1,223 |
| Sep 2, 2026 | 22.71 | 22.76 | 22.67 | 22.76 | 22.76 | -0.74% | 257 |
| Sep 1, 2026 | 23.02 | 23.02 | 22.93 | 22.93 | 22.93 | -0.54% | 453 |
| Aug 31, 2026 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | 0.07% | 220 |
| Aug 28, 2026 | 22.98 | 23.04 | 22.98 | 23.04 | 23.04 | 0.11% | 5 |
| Aug 27, 2026 | 23.04 | 23.04 | 22.97 | 23.01 | 23.01 | 1.28% | 30 |
| Aug 26, 2026 | 22.72 | 22.75 | 22.72 | 22.72 | 22.72 | 0.46% | 31 |
| Aug 25, 2026 | 22.60 | 22.65 | 22.59 | 22.62 | 22.62 | 0.16% | 3,005 |
| Aug 24, 2026 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | -1.14% | 222 |
| Aug 21, 2026 | 22.81 | 22.89 | 22.81 | 22.84 | 22.84 | 0.31% | 551 |
| Aug 20, 2026 | 22.68 | 22.77 | 22.66 | 22.77 | 22.77 | -0.48% | 2,241 |
| Aug 19, 2026 | 23.02 | 23.02 | 22.87 | 22.88 | 22.88 | -2.87% | 7,827 |
| Aug 18, 2026 | 23.53 | 23.56 | 23.52 | 23.56 | 23.56 | -0.17% | 38 |
| Aug 17, 2026 | 23.64 | 23.66 | 23.57 | 23.60 | 23.60 | 1.68% | 6,675 |
| Aug 14, 2026 | 23.23 | 23.42 | 23.21 | 23.21 | 23.21 | -0.49% | 10,660 |
| Aug 13, 2026 | 23.26 | 23.32 | 23.25 | 23.32 | 23.32 | -0.79% | 57 |
| Aug 12, 2026 | 23.37 | 23.53 | 23.37 | 23.51 | 23.51 | 0.84% | 56 |
| Aug 11, 2026 | 23.25 | 23.37 | 23.25 | 23.31 | 23.31 | -0.87% | 2,546 |
| Aug 10, 2026 | 23.48 | 23.52 | 23.48 | 23.52 | 23.52 | 0.06% | - |
| Aug 7, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.12% | - |
| Aug 6, 2026 | 23.11 | 23.27 | 23.11 | 23.24 | 23.24 | 0.72% | 92 |
| Aug 5, 2026 | 23.11 | 23.14 | 23.04 | 23.08 | 23.08 | 1.41% | 391 |
| Aug 4, 2026 | 22.77 | 22.79 | 22.75 | 22.76 | 22.76 | 1.13% | 390 |
| Aug 3, 2026 | 22.43 | 22.55 | 22.43 | 22.50 | 22.50 | -0.99% | 542 |
| Jul 31, 2026 | 22.76 | 22.87 | 22.73 | 22.73 | 22.73 | -0.24% | 351 |
| Jul 30, 2026 | 22.72 | 22.78 | 22.63 | 22.78 | 22.78 | -0.87% | 3,505 |
| Jul 29, 2026 | 22.94 | 23.02 | 22.94 | 22.98 | 22.98 | 0.37% | 662 |
| Jul 28, 2026 | 22.82 | 22.92 | 22.82 | 22.90 | 22.90 | -2.43% | 40 |
| Jul 27, 2026 | 23.41 | 23.49 | 23.41 | 23.47 | 23.47 | 0.92% | 156 |
| Jul 24, 2026 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | -0.77% | 510 |
| Jul 23, 2026 | 23.40 | 23.51 | 23.40 | 23.43 | 23.43 | -0.26% | 40 |
| Jul 22, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | 23.49 | 0.04% | 187 |
| Jul 21, 2026 | 23.44 | 23.48 | 23.37 | 23.48 | 23.48 | 2.69% | 535 |
| Jul 20, 2026 | 22.62 | 22.88 | 22.62 | 22.87 | 22.87 | 1.96% | 6,339 |
| Jul 17, 2026 | 22.38 | 22.43 | 22.28 | 22.43 | 22.43 | -3.57% | 2,193 |
| Jul 16, 2026 | 23.16 | 23.26 | 23.14 | 23.26 | 23.26 | -1.94% | 4,774 |
| Jul 15, 2026 | 23.72 | 23.83 | 23.72 | 23.72 | 23.72 | -0.79% | 7,566 |