JPMorgan US Research Enhanced Index Equity Active UCITS ETF (ETR:JRUD)
53.89
-0.02 (-0.04%)
At close: Mar 13, 2026
ETR:JRUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 53.75 | 54.26 | 53.74 | 53.89 | 53.89 | -0.04% | 6,780 |
| Mar 12, 2026 | 54.12 | 54.12 | 53.80 | 53.91 | 53.91 | -0.50% | 30,542 |
| Mar 11, 2026 | 54.18 | 54.25 | 54.07 | 54.18 | 54.18 | -0.17% | 3,832 |
| Mar 10, 2026 | 54.20 | 54.29 | 53.90 | 54.27 | 54.27 | 0.99% | 7,210 |
| Mar 9, 2026 | 53.20 | 53.77 | 53.20 | 53.74 | 53.74 | -0.41% | 951 |
| Mar 6, 2026 | 54.56 | 54.60 | 53.84 | 53.96 | 53.96 | -1.17% | 3,686 |
| Mar 5, 2026 | 54.72 | 54.78 | 54.53 | 54.60 | 54.60 | -0.16% | 5,622 |
| Mar 4, 2026 | 54.24 | 54.69 | 54.24 | 54.69 | 54.69 | 0.90% | 8,589 |
| Mar 3, 2026 | 54.16 | 54.20 | 53.98 | 54.20 | 54.20 | -0.42% | 31,515 |
| Mar 2, 2026 | 53.61 | 54.52 | 53.61 | 54.43 | 54.43 | 0.96% | 11,820 |
| Feb 27, 2026 | 54.12 | 54.12 | 53.90 | 53.91 | 53.91 | -0.65% | 1,350 |
| Feb 26, 2026 | 54.55 | 54.59 | 54.02 | 54.26 | 54.26 | -0.42% | 6,197 |
| Feb 25, 2026 | 54.27 | 54.50 | 54.25 | 54.49 | 54.49 | 0.72% | 2,763 |
| Feb 24, 2026 | 53.97 | 54.22 | 53.90 | 54.10 | 54.10 | 0.48% | 1,655 |
| Feb 23, 2026 | 53.99 | 54.27 | 53.74 | 53.84 | 53.84 | -0.88% | 4,060 |
| Feb 20, 2026 | 54.38 | 54.40 | 53.95 | 54.32 | 54.32 | 0.28% | 4,485 |
| Feb 19, 2026 | 54.20 | 54.21 | 53.95 | 54.17 | 54.17 | -0.07% | 4,627 |
| Feb 18, 2026 | 53.91 | 54.21 | 53.83 | 54.21 | 54.21 | 0.97% | 10,501 |
| Feb 17, 2026 | 53.60 | 53.77 | 53.30 | 53.69 | 53.69 | 0.24% | 10,338 |
| Feb 16, 2026 | 53.63 | 53.74 | 53.52 | 53.56 | 53.56 | -0.22% | 5,275 |
| Feb 13, 2026 | 53.59 | 53.72 | 53.44 | 53.68 | 53.68 | -0.39% | 25,580 |
| Feb 12, 2026 | 54.51 | 54.51 | 53.85 | 53.89 | 53.89 | -0.70% | 7,959 |
| Feb 11, 2026 | 54.20 | 54.71 | 54.13 | 54.27 | 54.27 | -0.13% | 212 |
| Feb 10, 2026 | 54.24 | 54.43 | 54.17 | 54.34 | 54.34 | 0.02% | 12,122 |
| Feb 9, 2026 | 54.30 | 54.33 | 53.90 | 54.33 | 54.33 | 0.28% | 5,155 |
| Feb 6, 2026 | 53.42 | 54.18 | 53.42 | 54.18 | 54.18 | 0.88% | 1,150 |
| Feb 5, 2026 | 54.14 | 54.23 | 53.43 | 53.71 | 53.71 | -0.89% | 2,115 |
| Feb 4, 2026 | 54.23 | 54.36 | 54.18 | 54.19 | 54.19 | -0.35% | 5,905 |
| Feb 3, 2026 | 54.75 | 54.85 | 54.38 | 54.38 | 54.38 | -0.59% | 2,312 |
| Feb 2, 2026 | 53.66 | 54.73 | 53.66 | 54.70 | 54.70 | 1.22% | 34,084 |
| Jan 30, 2026 | 53.56 | 54.13 | 53.56 | 54.04 | 54.04 | 0.99% | 22,916 |
| Jan 29, 2026 | 53.99 | 54.11 | 53.38 | 53.51 | 53.51 | -1.05% | 2,941 |
| Jan 28, 2026 | 54.01 | 54.20 | 53.98 | 54.08 | 54.08 | 0.37% | 38,364 |
| Jan 27, 2026 | 54.28 | 54.28 | 53.80 | 53.88 | 53.88 | -0.33% | 46,807 |
| Jan 26, 2026 | 53.92 | 54.06 | 53.70 | 54.06 | 54.06 | -0.48% | 1,142 |
| Jan 23, 2026 | 54.43 | 54.44 | 54.26 | 54.32 | 54.32 | -0.09% | 532 |
| Jan 22, 2026 | 54.39 | 54.49 | 54.36 | 54.37 | 54.37 | 0.74% | 1,236 |
| Jan 21, 2026 | 53.65 | 53.97 | 53.30 | 53.97 | 53.97 | 0.04% | 8,899 |
| Jan 20, 2026 | 53.93 | 53.95 | 53.50 | 53.95 | 53.95 | -0.66% | 7,840 |
| Jan 19, 2026 | 54.46 | 54.54 | 54.25 | 54.31 | 54.31 | -1.65% | 1,191 |
| Jan 16, 2026 | 55.30 | 55.30 | 55.05 | 55.22 | 55.22 | -0.29% | 13,745 |
| Jan 15, 2026 | 54.93 | 55.38 | 54.93 | 55.38 | 55.38 | 0.65% | 6,863 |
| Jan 14, 2026 | 55.45 | 55.45 | 55.02 | 55.02 | 54.62 | -1.03% | 362 |
| Jan 13, 2026 | 55.56 | 55.60 | 55.47 | 55.59 | 55.18 | 0.22% | 266 |
| Jan 12, 2026 | 55.17 | 55.47 | 55.08 | 55.47 | 55.06 | -0.25% | 44,250 |
| Jan 9, 2026 | 55.34 | 55.64 | 55.34 | 55.61 | 55.20 | 0.71% | 1,094 |
| Jan 8, 2026 | 55.07 | 55.26 | 55.02 | 55.22 | 54.82 | -0.18% | 668 |
| Jan 7, 2026 | 55.30 | 55.34 | 55.22 | 55.32 | 54.91 | 0.45% | 1,137 |
| Jan 6, 2026 | 54.71 | 55.07 | 54.71 | 55.07 | 54.67 | 0.40% | 1,931 |
| Jan 5, 2026 | 54.63 | 54.93 | 54.63 | 54.85 | 54.45 | 1.03% | 5,324 |