JPMorgan Global Aggregate Bond Active UCITS ETF (LON:JAGD)
London · Delayed Price · Currency is GBP · Price in GBX 748.75
+1.45 (0.19%)
At close: Sep 22, 2026
LON:JAGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 749.90 | 749.90 | 749.90 | 748.75 | 748.75 | 0.19% | 4 |
| Sep 21, 2026 | 744.60 | 744.60 | 744.60 | 747.30 | 747.30 | 0.25% | 33 |
| Sep 18, 2026 | 749.50 | 749.60 | 746.70 | 745.40 | 745.40 | -0.45% | 22 |
| Sep 17, 2026 | 744.80 | 749.20 | 749.20 | 748.80 | 748.80 | 0.63% | 48 |
| Sep 16, 2026 | 744.10 | 744.10 | 744.10 | 744.10 | 744.10 | 0.51% | - |
| Sep 15, 2026 | 740.20 | 740.20 | 740.10 | 740.30 | 740.30 | -0.11% | 3 |
| Sep 14, 2026 | 741.15 | 741.15 | 741.15 | 741.15 | 741.15 | -0.15% | - |
| Sep 11, 2026 | 742.25 | 742.25 | 742.25 | 742.25 | 742.25 | -0.12% | - |
| Sep 10, 2026 | 744.80 | 744.80 | 744.70 | 743.15 | 743.15 | -0.34% | - |
| Sep 9, 2026 | 745.65 | 745.65 | 745.65 | 745.65 | 745.65 | -0.24% | - |
| Sep 8, 2026 | 747.45 | 747.45 | 747.45 | 747.45 | 747.45 | 0.01% | - |
| Sep 7, 2026 | 747.40 | 747.40 | 747.40 | 747.40 | 747.40 | -0.13% | - |
| Sep 4, 2026 | 748.50 | 748.50 | 748.50 | 748.35 | 748.35 | 0.09% | 2 |
| Sep 3, 2026 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | 0.13% | - |
| Sep 2, 2026 | 747.50 | 747.50 | 747.50 | 746.70 | 746.70 | 0.30% | 1 |
| Sep 1, 2026 | 746.00 | 746.00 | 744.90 | 744.50 | 744.50 | -0.04% | 5 |
| Aug 28, 2026 | 745.90 | 745.90 | 745.50 | 744.80 | 744.80 | -0.11% | 6 |
| Aug 27, 2026 | 746.90 | 746.90 | 746.90 | 745.65 | 745.65 | - | 2 |
| Aug 26, 2026 | 745.65 | 745.65 | 745.65 | 745.65 | 745.65 | 0.14% | - |
| Aug 25, 2026 | 741.40 | 741.40 | 741.40 | 744.60 | 744.60 | 0.31% | 1 |
| Aug 24, 2026 | 742.30 | 742.30 | 742.30 | 742.30 | 742.30 | 0.07% | - |
| Aug 21, 2026 | 741.80 | 741.80 | 741.80 | 741.80 | 741.80 | -0.15% | - |
| Aug 20, 2026 | 742.90 | 742.90 | 742.90 | 742.90 | 742.90 | -0.26% | - |
| Aug 19, 2026 | 744.80 | 744.80 | 744.80 | 744.80 | 744.80 | 0.06% | - |
| Aug 18, 2026 | 744.50 | 746.20 | 744.50 | 744.35 | 744.35 | -0.05% | 4 |
| Aug 17, 2026 | 747.20 | 748.10 | 744.50 | 744.70 | 744.70 | -0.33% | 454 |
| Aug 14, 2026 | 749.80 | 751.10 | 748.30 | 747.15 | 747.15 | -0.44% | 86 |
| Aug 13, 2026 | 750.45 | 750.45 | 750.45 | 750.45 | 750.45 | 0.22% | - |
| Aug 12, 2026 | 749.60 | 749.70 | 749.50 | 748.80 | 748.80 | 0.14% | 9 |
| Aug 11, 2026 | 748.40 | 748.40 | 748.20 | 747.75 | 747.75 | -0.04% | 2 |
| Aug 10, 2026 | 749.30 | 749.30 | 749.30 | 748.05 | 748.05 | -0.42% | 9 |
| Aug 7, 2026 | 751.20 | 751.20 | 751.20 | 751.20 | 751.20 | -0.17% | - |
| Aug 6, 2026 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | 0.05% | - |
| Aug 5, 2026 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | -0.13% | - |
| Aug 4, 2026 | 753.10 | 753.10 | 751.30 | 753.10 | 753.10 | 0.29% | 3 |
| Aug 3, 2026 | 753.70 | 753.70 | 750.00 | 750.90 | 750.90 | 0.70% | 1 |
| Jul 31, 2026 | 753.70 | 753.70 | 748.50 | 745.70 | 745.70 | -0.43% | 139 |
| Jul 30, 2026 | 750.90 | 750.90 | 749.20 | 748.90 | 748.90 | -0.52% | 4 |
| Jul 29, 2026 | 755.80 | 755.80 | 753.32 | 752.80 | 752.80 | -0.23% | 1,018 |
| Jul 28, 2026 | 755.10 | 755.10 | 753.20 | 754.50 | 754.50 | 0.29% | 71 |
| Jul 27, 2026 | 751.40 | 752.10 | 751.00 | 752.30 | 752.30 | 0.48% | 1,245 |
| Jul 24, 2026 | 748.50 | 749.80 | 748.50 | 748.70 | 748.70 | -0.04% | 4 |
| Jul 23, 2026 | 747.60 | 747.60 | 747.60 | 749.00 | 749.00 | 0.06% | 5 |
| Jul 22, 2026 | 749.80 | 749.80 | 749.80 | 748.55 | 748.55 | -0.09% | 1 |
| Jul 21, 2026 | 748.30 | 748.30 | 748.30 | 749.25 | 749.25 | 0.17% | 4 |
| Jul 20, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.03% | - |
| Jul 17, 2026 | 750.80 | 750.80 | 750.80 | 748.25 | 748.25 | 0.36% | - |
| Jul 16, 2026 | 745.80 | 745.80 | 745.10 | 745.60 | 745.60 | -0.15% | 26 |
| Jul 15, 2026 | 749.00 | 751.70 | 746.90 | 746.70 | 746.70 | -0.82% | 1,417 |
| Jul 14, 2026 | 752.30 | 752.30 | 751.10 | 752.90 | 752.90 | 0.20% | 16 |