HANetf ICAV - Jupiter Global Government Bond Active UCITS ETF (LON:GOVE)
London · Delayed Price · Currency is GBP · Price in USD 10.32
+0.04 (0.42%)
Last updated: Sep 21, 2026, 8:01 AM GMT
LON:GOVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.14% | - |
| Sep 21, 2026 | 10.32 | 10.34 | 10.32 | 10.31 | 10.31 | 0.28% | 7 |
| Sep 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.09% | - |
| Sep 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.20% | - |
| Sep 16, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.21% | - |
| Sep 15, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.24% | - |
| Sep 14, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.27% | - |
| Sep 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.16% | - |
| Sep 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.27% | - |
| Sep 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.40% | - |
| Sep 8, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.27% | - |
| Sep 7, 2026 | 10.34 | 10.34 | 10.34 | 10.36 | 10.36 | -0.05% | 22 |
| Sep 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.28% | - |
| Sep 3, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.14% | - |
| Sep 2, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.11% | - |
| Sep 1, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.49% | - |
| Aug 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.09% | - |
| Aug 27, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.01% | - |
| Aug 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.01% | - |
| Aug 25, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.15% | - |
| Aug 24, 2026 | 10.38 | 10.38 | 10.38 | 10.37 | 10.37 | 0.14% | 15 |
| Aug 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.05% | - |
| Aug 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.02% | - |
| Aug 19, 2026 | 10.34 | 10.34 | 10.34 | 10.36 | 10.36 | 0.18% | - |
| Aug 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.13% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.40 | 10.35 | 10.35 | -0.16% | - |
| Aug 14, 2026 | 10.42 | 10.42 | 10.42 | 10.37 | 10.37 | -0.27% | 1 |
| Aug 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.07% | - |
| Aug 12, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.05% | - |
| Aug 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.07% | - |
| Aug 10, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.11% | - |
| Aug 7, 2026 | 10.42 | 10.42 | 10.42 | 10.40 | 10.40 | -0.01% | 7 |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.12% | - |
| Aug 5, 2026 | 10.41 | 10.43 | 10.41 | 10.39 | 10.39 | 0.09% | 7 |
| Aug 4, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.31% | - |
| Aug 3, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.20% | - |
| Jul 31, 2026 | 10.34 | 10.34 | 10.34 | 10.32 | 10.32 | -0.25% | 18 |
| Jul 30, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | - |
| Jul 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.09% | - |
| Jul 28, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.24% | - |
| Jul 27, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.15% | - |
| Jul 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.02% | - |
| Jul 23, 2026 | 10.36 | 10.36 | 10.36 | 10.34 | 10.34 | -0.17% | 15 |
| Jul 22, 2026 | 10.38 | 10.38 | 10.38 | 10.36 | 10.36 | -0.04% | 5 |
| Jul 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.06% | - |
| Jul 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.19% | - |
| Jul 17, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.07% | - |
| Jul 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.12% | - |
| Jul 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.03% | - |
| Jul 14, 2026 | 10.36 | 10.36 | 10.36 | 10.40 | 10.40 | 0.13% | 4 |