Skip to main content
logo
JPMorgan US Value Equity Active UCITS ETF (LON:JADV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,782.75
+4.25 (0.15%)
At close: Sep 22, 2026

LON:JADV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,782.752,782.752,782.752,782.752,782.750.15%-
Sep 21, 20262,778.502,778.502,778.502,778.502,778.500.39%-
Sep 18, 20262,767.752,767.752,767.752,767.752,767.75-0.33%-
Sep 17, 20262,777.002,777.002,777.002,777.002,777.000.26%-
Sep 16, 20262,769.752,769.752,769.752,769.752,769.750.17%-
Sep 15, 20262,765.002,765.002,765.002,765.002,765.00-0.40%-
Sep 14, 20262,776.002,776.002,776.002,776.002,776.000.04%-
Sep 11, 20262,775.002,775.002,775.002,775.002,775.000.59%-
Sep 10, 20262,758.752,758.752,758.752,758.752,758.750.05%-
Sep 9, 20262,757.502,757.502,757.502,757.502,757.50-0.78%-
Sep 8, 20262,779.252,779.252,779.252,779.252,779.25-0.14%-
Sep 7, 20262,783.252,783.252,783.252,783.252,783.25-0.41%-
Sep 4, 20262,794.752,794.752,794.752,794.752,794.75-0.57%-
Sep 3, 20262,810.752,810.752,810.752,810.752,810.750.47%-
Sep 2, 20262,797.502,797.502,797.502,797.502,797.500.54%-
Sep 1, 20262,782.502,782.502,782.502,782.502,782.50-1.04%-
Aug 28, 20262,811.752,811.752,811.752,811.752,811.750.82%-
Aug 27, 20262,788.752,788.752,788.752,788.752,788.75-0.33%-
Aug 26, 20262,798.002,798.002,798.002,798.002,798.000.45%-
Aug 25, 20262,785.502,785.502,785.502,785.502,785.500.04%-
Aug 24, 20262,784.502,784.502,784.502,784.502,784.500.13%-
Aug 21, 20262,781.002,781.002,781.002,781.002,781.00-0.13%-
Aug 20, 20262,784.752,784.752,784.752,784.752,784.75-0.72%-
Aug 19, 20262,805.002,805.002,805.002,805.002,805.000.12%-
Aug 18, 20262,801.502,801.502,801.502,801.502,801.50-0.16%-
Aug 17, 20262,806.002,806.002,806.002,806.002,806.00-0.71%-
Aug 14, 20262,826.002,826.002,826.002,826.002,826.000.05%-
Aug 13, 20262,824.502,824.502,824.502,824.502,824.500.34%-
Aug 12, 20262,815.002,815.002,815.002,815.002,815.00-0.49%-
Aug 11, 20262,829.002,829.002,829.002,829.002,829.000.05%-
Aug 10, 20262,827.502,827.502,827.502,827.502,827.500.18%-
Aug 7, 20262,822.502,822.502,822.502,822.502,822.500.20%-
Aug 6, 20262,817.002,817.002,817.002,817.002,817.00-0.06%-
Aug 5, 20262,818.752,818.752,818.752,818.752,818.750.03%-
Aug 4, 20262,818.002,818.002,818.002,818.002,818.000.52%-
Aug 3, 20262,803.502,803.502,803.502,803.502,803.501.75%-
Jul 31, 20262,755.252,755.252,755.252,755.252,755.251.13%-
Jul 30, 20262,724.502,724.502,724.502,724.502,724.50-1.82%-
Jul 29, 20262,775.002,775.002,775.002,775.002,775.00-0.52%-
Jul 28, 20262,789.502,789.502,789.502,789.502,789.501.04%-
Jul 27, 20262,760.752,760.752,760.752,760.752,760.750.50%-
Jul 24, 20262,747.002,747.002,747.002,747.002,747.001.06%-
Jul 23, 20262,718.252,718.252,718.252,718.252,718.25-0.62%-
Jul 22, 20262,735.252,735.252,735.252,735.252,735.250.09%-
Jul 21, 20262,732.752,732.752,732.752,732.752,732.750.26%-
Jul 20, 20262,725.752,725.752,725.752,725.752,725.75-0.27%-
Jul 17, 20262,733.002,733.002,733.002,733.002,733.00-0.37%-
Jul 16, 20262,743.252,743.252,743.252,743.252,743.250.57%-
Jul 15, 20262,727.752,727.752,727.752,727.752,727.75-0.23%-
Jul 14, 20262,734.002,734.002,734.002,734.002,734.00-0.56%-