JPMorgan US Research Enhanced Index Equity Active UCITS ETF (ETR:JRUD)
Germany · Delayed Price · Currency is EUR 62.57
+0.04 (0.06%)
Sep 23, 2026, 3:42 PM CET
ETR:JRUD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 62.73 | 62.79 | 62.71 | 62.71 | - | 0.29% | 2,975 |
| Sep 22, 2026 | 62.48 | 62.61 | 62.44 | 62.53 | 62.53 | 0.71% | 5,115 |
| Sep 21, 2026 | 61.79 | 62.09 | 61.78 | 62.09 | 62.09 | 1.26% | 5,772 |
| Sep 18, 2026 | 61.54 | 61.54 | 61.32 | 61.32 | 61.32 | 0.05% | 2,646 |
| Sep 17, 2026 | 61.17 | 61.29 | 61.17 | 61.29 | 61.29 | 0.71% | 1,084 |
| Sep 16, 2026 | 60.79 | 60.86 | 60.71 | 60.86 | 60.86 | 0.36% | 3,191 |
| Sep 15, 2026 | 60.79 | 60.89 | 60.59 | 60.64 | 60.64 | -0.49% | 4,653 |
| Sep 14, 2026 | 60.82 | 60.94 | 60.77 | 60.94 | 60.94 | -0.15% | 1,710 |
| Sep 11, 2026 | 60.73 | 61.18 | 60.73 | 61.03 | 61.03 | 0.94% | 5,417 |
| Sep 10, 2026 | 60.80 | 60.80 | 60.40 | 60.46 | 60.46 | -0.31% | 14,918 |
| Sep 9, 2026 | 61.00 | 61.03 | 60.65 | 60.65 | 60.65 | -0.74% | 4,152 |
| Sep 8, 2026 | 61.24 | 61.31 | 61.06 | 61.10 | 61.10 | -0.15% | 3,697 |
| Sep 7, 2026 | 61.42 | 61.42 | 61.17 | 61.19 | 61.19 | -0.21% | 8,764 |
| Sep 4, 2026 | 61.59 | 61.63 | 61.30 | 61.32 | 61.32 | -0.41% | 723 |
| Sep 3, 2026 | 61.13 | 61.57 | 61.07 | 61.57 | 61.57 | 0.56% | 8,126 |
| Sep 2, 2026 | 60.95 | 61.23 | 60.85 | 61.23 | 61.23 | 0.39% | 2,102 |
| Sep 1, 2026 | 61.21 | 61.21 | 60.77 | 60.99 | 60.99 | - | 3,863 |
| Aug 31, 2026 | 61.38 | 61.38 | 60.99 | 60.99 | 60.99 | -1.36% | 6,626 |
| Aug 28, 2026 | 61.32 | 61.83 | 61.29 | 61.83 | 61.83 | 1.05% | 5,246 |
| Aug 27, 2026 | 61.11 | 61.29 | 60.97 | 61.19 | 61.19 | 0.51% | 2,034 |
| Aug 26, 2026 | 60.82 | 60.94 | 60.82 | 60.88 | 60.88 | 0.18% | 2,409 |
| Aug 25, 2026 | 60.90 | 61.00 | 60.71 | 60.77 | 60.77 | 0.15% | 3,323 |
| Aug 24, 2026 | 60.64 | 60.71 | 60.59 | 60.68 | 60.68 | -0.28% | 8,016 |
| Aug 21, 2026 | 60.56 | 60.85 | 60.56 | 60.85 | 60.85 | 0.07% | 8,530 |
| Aug 20, 2026 | 61.08 | 61.10 | 60.81 | 60.81 | 60.81 | -0.73% | 1,347 |
| Aug 19, 2026 | 61.43 | 61.52 | 61.26 | 61.26 | 61.26 | -0.52% | 2,673 |
| Aug 18, 2026 | 61.79 | 61.79 | 61.56 | 61.58 | 61.58 | -0.92% | 9,774 |
| Aug 17, 2026 | 62.32 | 62.32 | 62.11 | 62.15 | 62.15 | -0.21% | 69 |
| Aug 14, 2026 | 62.58 | 62.58 | 62.28 | 62.28 | 62.28 | -0.34% | 4,324 |
| Aug 13, 2026 | 62.36 | 62.49 | 62.31 | 62.49 | 62.49 | 0.61% | 245 |
| Aug 12, 2026 | 62.09 | 62.20 | 62.08 | 62.11 | 62.11 | -0.03% | 10,668 |
| Aug 11, 2026 | 62.20 | 62.33 | 62.11 | 62.13 | 62.13 | -0.13% | 3,049 |
| Aug 10, 2026 | 62.21 | 62.21 | 62.13 | 62.21 | 62.21 | 0.10% | 23 |
| Aug 7, 2026 | 62.04 | 62.15 | 61.92 | 62.15 | 62.15 | 0.18% | 2,206 |
| Aug 6, 2026 | 62.07 | 62.15 | 62.02 | 62.04 | 62.04 | -0.18% | 881 |
| Aug 5, 2026 | 62.34 | 62.44 | 62.11 | 62.15 | 62.15 | 0.34% | 4,461 |
| Aug 4, 2026 | 61.37 | 61.94 | 61.31 | 61.94 | 61.94 | 1.44% | 523 |
| Aug 3, 2026 | 60.58 | 61.06 | 60.58 | 61.06 | 61.06 | 1.92% | 125 |
| Jul 31, 2026 | 60.14 | 60.33 | 59.91 | 59.91 | 59.91 | 0.82% | 552 |
| Jul 30, 2026 | 59.41 | 59.63 | 59.40 | 59.42 | 59.42 | -0.78% | 3,740 |
| Jul 29, 2026 | 60.41 | 60.49 | 59.89 | 59.89 | 59.89 | -0.70% | 1,344 |
| Jul 28, 2026 | 60.19 | 60.37 | 60.05 | 60.31 | 60.31 | 0.33% | 5,337 |
| Jul 27, 2026 | 60.64 | 60.77 | 60.11 | 60.11 | 60.11 | -0.64% | 4,277 |
| Jul 24, 2026 | 60.16 | 60.50 | 60.16 | 60.50 | 60.50 | 0.68% | 2,418 |
| Jul 23, 2026 | 60.49 | 60.57 | 60.09 | 60.09 | 60.09 | -1.27% | 5,790 |
| Jul 22, 2026 | 60.58 | 60.86 | 60.58 | 60.86 | 60.86 | 0.20% | 6,705 |
| Jul 21, 2026 | 60.48 | 60.74 | 60.47 | 60.74 | 60.74 | 0.36% | 2,010 |
| Jul 20, 2026 | 60.16 | 60.66 | 60.16 | 60.52 | 60.52 | 0.41% | 1,469 |
| Jul 17, 2026 | 60.22 | 60.37 | 60.01 | 60.27 | 60.27 | -1.23% | 3,640 |
| Jul 16, 2026 | 60.97 | 61.02 | 60.76 | 61.02 | 61.02 | -0.05% | 6,485 |