JPMorgan Global ex US Research Enhanced Index Equity Active UCITS ETF (ETR:JXUS)
Germany · Delayed Price · Currency is EUR 22.13
+0.06 (0.27%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.12 | 22.15 | 22.12 | 22.13 | 22.13 | 0.27% | - |
| Sep 21, 2026 | 21.99 | 22.07 | 21.99 | 22.07 | 22.07 | 1.01% | - |
| Sep 18, 2026 | 22.01 | 22.01 | 21.85 | 21.85 | 21.85 | -1.09% | - |
| Sep 17, 2026 | 22.03 | 22.09 | 22.03 | 22.09 | 22.09 | 0.75% | - |
| Sep 16, 2026 | 21.87 | 21.92 | 21.87 | 21.92 | 21.92 | 0.71% | - |
| Sep 15, 2026 | 21.79 | 21.85 | 21.77 | 21.77 | 21.77 | -0.62% | - |
| Sep 14, 2026 | 21.93 | 21.93 | 21.90 | 21.90 | 21.90 | -0.23% | - |
| Sep 11, 2026 | 21.86 | 21.95 | 21.86 | 21.95 | 21.95 | 0.83% | - |
| Sep 10, 2026 | 21.97 | 21.97 | 21.77 | 21.77 | 21.77 | -0.64% | - |
| Sep 9, 2026 | 22.14 | 22.14 | 21.91 | 21.91 | 21.91 | -1.42% | - |
| Sep 8, 2026 | 22.26 | 22.26 | 22.20 | 22.23 | 22.23 | -0.31% | - |
| Sep 7, 2026 | 22.28 | 22.30 | 22.28 | 22.30 | 22.30 | 0.13% | - |
| Sep 4, 2026 | 22.20 | 22.27 | 22.20 | 22.27 | 22.27 | - | - |
| Sep 3, 2026 | 22.12 | 22.27 | 22.12 | 22.27 | 22.27 | 1.04% | - |
| Sep 2, 2026 | 22.01 | 22.04 | 21.89 | 22.04 | 22.04 | - | - |
| Sep 1, 2026 | 22.19 | 22.19 | 22.03 | 22.04 | 22.04 | -0.45% | - |
| Aug 31, 2026 | 22.30 | 22.30 | 22.14 | 22.14 | 22.14 | -0.76% | - |
| Aug 28, 2026 | 22.31 | 22.31 | 22.28 | 22.31 | 22.31 | 0.77% | - |
| Aug 27, 2026 | 22.24 | 22.24 | 22.14 | 22.14 | 22.14 | -0.49% | - |
| Aug 26, 2026 | 22.30 | 22.30 | 22.25 | 22.25 | 22.25 | -0.11% | - |
| Aug 25, 2026 | 22.26 | 22.27 | 22.26 | 22.27 | 22.27 | 0.52% | - |
| Aug 24, 2026 | 22.15 | 22.18 | 22.15 | 22.16 | 22.16 | -0.18% | - |
| Aug 21, 2026 | 22.09 | 22.20 | 22.09 | 22.20 | 22.20 | 0.70% | - |
| Aug 20, 2026 | 22.08 | 22.08 | 22.04 | 22.04 | 22.04 | -0.32% | - |
| Aug 19, 2026 | 22.12 | 22.15 | 22.11 | 22.11 | 22.11 | -0.38% | - |
| Aug 18, 2026 | 22.34 | 22.34 | 22.20 | 22.20 | 22.20 | -1.31% | - |
| Aug 17, 2026 | 22.54 | 22.54 | 22.49 | 22.49 | 22.49 | - | - |
| Aug 14, 2026 | 22.57 | 22.57 | 22.49 | 22.49 | 22.49 | -0.29% | - |
| Aug 13, 2026 | 22.56 | 22.58 | 22.56 | 22.56 | 22.56 | 0.16% | 395 |
| Aug 12, 2026 | 22.51 | 22.54 | 22.51 | 22.52 | 22.52 | 0.16% | - |
| Aug 11, 2026 | 22.46 | 22.50 | 22.46 | 22.49 | 22.49 | 0.20% | - |
| Aug 10, 2026 | 22.45 | 22.46 | 22.44 | 22.44 | 22.44 | -0.02% | - |
| Aug 7, 2026 | 22.35 | 22.45 | 22.35 | 22.45 | 22.45 | 0.58% | - |
| Aug 6, 2026 | 22.31 | 22.33 | 22.31 | 22.32 | 22.32 | 0.09% | - |
| Aug 5, 2026 | 22.34 | 22.34 | 22.30 | 22.30 | 22.30 | 0.36% | - |
| Aug 4, 2026 | 22.17 | 22.22 | 22.13 | 22.22 | 22.22 | 0.77% | 395 |
| Aug 3, 2026 | 22.06 | 22.06 | 22.01 | 22.05 | 22.05 | 0.48% | - |
| Jul 31, 2026 | 22.04 | 22.11 | 21.94 | 21.94 | 21.94 | -0.25% | - |
| Jul 30, 2026 | 21.78 | 22.00 | 21.78 | 22.00 | 22.00 | 0.92% | - |
| Jul 29, 2026 | 21.94 | 21.94 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jul 28, 2026 | 21.82 | 21.90 | 21.79 | 21.90 | 21.90 | 0.14% | - |
| Jul 27, 2026 | 22.05 | 22.09 | 21.87 | 21.87 | 21.87 | -0.18% | - |
| Jul 24, 2026 | 21.73 | 21.91 | 21.73 | 21.91 | 21.91 | 0.87% | - |
| Jul 23, 2026 | 21.89 | 21.92 | 21.72 | 21.72 | 21.72 | -1.21% | 1,090 |
| Jul 22, 2026 | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | 0.39% | - |
| Jul 21, 2026 | 21.80 | 21.90 | 21.79 | 21.90 | 21.90 | 0.71% | - |
| Jul 20, 2026 | 21.72 | 21.79 | 21.72 | 21.74 | 21.74 | 0.09% | - |
| Jul 17, 2026 | 21.65 | 21.72 | 21.65 | 21.72 | 21.72 | -0.80% | 20 |
| Jul 16, 2026 | 21.87 | 21.90 | 21.79 | 21.90 | 21.90 | -0.21% | - |
| Jul 15, 2026 | 21.96 | 21.96 | 21.92 | 21.94 | 21.94 | - | - |