JPMorgan Global Aggregate Bond Active UCITS ETF (LON:JAAG)
London · Delayed Price · Currency is GBP 8.62
+0.02 (0.20%)
At close: Sep 22, 2026
LON:JAAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.20% | - |
| Sep 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | - |
| Sep 18, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.43% | - |
| Sep 17, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.63% | - |
| Sep 16, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.55% | - |
| Sep 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.16% | 1 |
| Sep 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.17% | - |
| Sep 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.10% | - |
| Sep 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% | - |
| Sep 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.23% | - |
| Sep 8, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.02% | - |
| Sep 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.15% | - |
| Sep 4, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.08% | - |
| Sep 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.16% | - |
| Sep 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.26% | - |
| Sep 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.01% | - |
| Aug 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.14% | - |
| Aug 27, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Aug 26, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.16% | - |
| Aug 25, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.32% | - |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.06% | - |
| Aug 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% | - |
| Aug 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.20% | - |
| Aug 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.01% | - |
| Aug 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.06% | - |
| Aug 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.32% | - |
| Aug 14, 2026 | 8.62 | 8.62 | 8.62 | 8.60 | 8.60 | -0.43% | 2,718 |
| Aug 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% | - |
| Aug 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.15% | - |
| Aug 11, 2026 | 8.58 | 8.58 | 8.58 | 8.61 | 8.61 | -0.03% | 50 |
| Aug 10, 2026 | 8.63 | 8.63 | 8.62 | 8.61 | 8.61 | -0.42% | 1,777 |
| Aug 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | -0.21% | - |
| Aug 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.05% | - |
| Aug 5, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.06% | - |
| Aug 4, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.24% | - |
| Aug 3, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.69% | - |
| Jul 31, 2026 | 8.64 | 8.64 | 8.64 | 8.58 | 8.58 | -0.43% | 1 |
| Jul 30, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.54% | - |
| Jul 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.20% | - |
| Jul 28, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.31% | - |
| Jul 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% | - |
| Jul 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.02% | - |
| Jul 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.05% | - |
| Jul 22, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.09% | - |
| Jul 21, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.15% | 1 |
| Jul 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.02% | - |
| Jul 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.20% | - |
| Jul 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.05% | - |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.70% | 2 |
| Jul 14, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.10% | - |