JPMorgan US Research Enhanced Index Equity Active UCITS ETF (ETR:JREU)
Germany · Delayed Price · Currency is EUR 67.53
+0.04 (0.06%)
Sep 23, 2026, 3:50 PM CET
ETR:JREU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 67.71 | 67.79 | 67.62 | 67.64 | - | 0.22% | 13,997 |
| Sep 22, 2026 | 67.43 | 67.57 | 67.35 | 67.49 | 67.49 | 0.73% | 14,782 |
| Sep 21, 2026 | 66.70 | 67.03 | 66.62 | 67.00 | 67.00 | 1.22% | 29,741 |
| Sep 18, 2026 | 66.40 | 66.47 | 66.14 | 66.19 | 66.19 | 0.11% | 32,216 |
| Sep 17, 2026 | 65.99 | 66.32 | 65.93 | 66.12 | 66.12 | 0.64% | 26,735 |
| Sep 16, 2026 | 65.59 | 65.73 | 65.51 | 65.70 | 65.70 | 0.38% | 11,789 |
| Sep 15, 2026 | 65.64 | 65.78 | 65.37 | 65.45 | 65.45 | -0.50% | 116,729 |
| Sep 14, 2026 | 65.63 | 65.85 | 65.50 | 65.78 | 65.78 | -0.08% | 21,138 |
| Sep 11, 2026 | 65.56 | 66.01 | 65.50 | 65.83 | 65.83 | 0.94% | 29,203 |
| Sep 10, 2026 | 65.60 | 65.90 | 65.05 | 65.22 | 65.22 | -0.38% | 16,407 |
| Sep 9, 2026 | 65.82 | 65.85 | 65.39 | 65.47 | 65.47 | -0.70% | 8,898 |
| Sep 8, 2026 | 66.10 | 66.16 | 65.86 | 65.93 | 65.93 | -0.20% | 22,453 |
| Sep 7, 2026 | 66.29 | 66.34 | 66.02 | 66.06 | 66.06 | -0.14% | 13,900 |
| Sep 4, 2026 | 66.45 | 66.56 | 66.15 | 66.15 | 66.15 | -0.41% | 19,597 |
| Sep 3, 2026 | 65.93 | 66.62 | 65.86 | 66.42 | 66.42 | 0.51% | 25,170 |
| Sep 2, 2026 | 65.82 | 66.10 | 65.58 | 66.08 | 66.08 | 0.43% | 33,734 |
| Sep 1, 2026 | 66.08 | 66.11 | 65.55 | 65.80 | 65.80 | -0.02% | 24,667 |
| Aug 31, 2026 | 66.26 | 66.27 | 65.81 | 65.81 | 65.81 | -1.38% | 19,563 |
| Aug 28, 2026 | 66.18 | 66.78 | 66.14 | 66.73 | 66.73 | 1.08% | 15,895 |
| Aug 27, 2026 | 65.96 | 66.14 | 65.84 | 66.02 | 66.02 | 0.50% | 29,848 |
| Aug 26, 2026 | 65.64 | 65.79 | 65.55 | 65.69 | 65.69 | 0.17% | 18,493 |
| Aug 25, 2026 | 65.75 | 65.88 | 65.46 | 65.58 | 65.58 | 0.18% | 28,502 |
| Aug 24, 2026 | 65.45 | 65.61 | 65.40 | 65.46 | 65.46 | -0.27% | 35,458 |
| Aug 21, 2026 | 65.37 | 65.66 | 65.35 | 65.64 | 65.64 | 0.02% | 28,135 |
| Aug 20, 2026 | 65.93 | 65.94 | 65.45 | 65.63 | 65.63 | -0.71% | 27,320 |
| Aug 19, 2026 | 66.32 | 66.42 | 65.99 | 66.10 | 66.10 | -0.51% | 24,276 |
| Aug 18, 2026 | 66.67 | 66.70 | 66.43 | 66.44 | 66.44 | -0.92% | 29,003 |
| Aug 17, 2026 | 67.28 | 67.28 | 67.00 | 67.06 | 67.06 | -0.21% | 10,666 |
| Aug 14, 2026 | 67.55 | 67.55 | 67.20 | 67.20 | 67.20 | -0.36% | 19,095 |
| Aug 13, 2026 | 67.28 | 67.69 | 67.23 | 67.44 | 67.44 | 0.60% | 17,085 |
| Aug 12, 2026 | 66.99 | 67.15 | 66.96 | 67.04 | 67.04 | -0.03% | 11,839 |
| Aug 11, 2026 | 67.13 | 67.29 | 67.05 | 67.06 | 67.06 | -0.09% | 27,664 |
| Aug 10, 2026 | 67.14 | 67.23 | 67.03 | 67.12 | 67.12 | 0.07% | 21,575 |
| Aug 7, 2026 | 66.96 | 67.12 | 66.81 | 67.07 | 67.07 | 0.19% | 8,892 |
| Aug 6, 2026 | 66.99 | 67.12 | 66.90 | 66.94 | 66.94 | -0.19% | 11,091 |
| Aug 5, 2026 | 67.28 | 67.42 | 66.99 | 67.07 | 67.07 | 0.34% | 25,868 |
| Aug 4, 2026 | 66.24 | 66.84 | 66.09 | 66.84 | 66.84 | 1.43% | 60,998 |
| Aug 3, 2026 | 65.38 | 65.90 | 65.28 | 65.90 | 65.90 | 1.93% | 37,064 |
| Jul 31, 2026 | 64.90 | 65.22 | 64.57 | 64.65 | 64.65 | 0.83% | 41,322 |
| Jul 30, 2026 | 64.11 | 64.42 | 63.97 | 64.12 | 64.12 | -0.77% | 39,652 |
| Jul 29, 2026 | 65.20 | 65.28 | 64.47 | 64.62 | 64.62 | -0.68% | 10,911 |
| Jul 28, 2026 | 64.94 | 65.21 | 64.77 | 65.06 | 65.06 | 0.34% | 17,409 |
| Jul 27, 2026 | 65.44 | 65.56 | 64.84 | 64.84 | 64.84 | -0.69% | 55,815 |
| Jul 24, 2026 | 64.94 | 65.31 | 64.92 | 65.29 | 65.29 | 0.69% | 19,491 |
| Jul 23, 2026 | 65.30 | 65.45 | 64.78 | 64.84 | 64.84 | -1.25% | 32,757 |
| Jul 22, 2026 | 65.36 | 65.68 | 65.33 | 65.66 | 65.66 | 0.17% | 31,372 |
| Jul 21, 2026 | 65.26 | 65.55 | 65.18 | 65.55 | 65.55 | 0.37% | 29,128 |
| Jul 20, 2026 | 64.95 | 65.51 | 64.93 | 65.31 | 65.31 | 0.42% | 23,796 |
| Jul 17, 2026 | 65.00 | 65.24 | 64.75 | 65.04 | 65.04 | -1.23% | 35,888 |
| Jul 16, 2026 | 65.80 | 65.89 | 65.32 | 65.85 | 65.85 | -0.05% | 43,381 |