JPMorgan Global Aggregate Bond Active UCITS ETF (LON:JAGG)
London · Delayed Price · Currency is GBP · Price in USD 10.42
+0.06 (0.63%)
Last updated: Apr 17, 2026, 8:00 AM GMT
LON:JAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.25% | - |
| Apr 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.63% | - |
| Apr 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.11% | - |
| Apr 15, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.11% | - |
| Apr 14, 2026 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 0.67% | 267 |
| Apr 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.37% | - |
| Apr 10, 2026 | 10.31 | 10.31 | 10.31 | 10.33 | 10.33 | 0.31% | 255 |
| Apr 9, 2026 | 10.28 | 10.29 | 10.26 | 10.29 | 10.29 | -0.32% | 52,807 |
| Apr 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.53% | - |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.17 | 10.17 | -0.14% | 147 |
| Apr 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.36% | - |
| Apr 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.87% | - |
| Mar 31, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.40% | - |
| Mar 30, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.14% | - |
| Mar 27, 2026 | 10.12 | 10.12 | 10.12 | 10.08 | 10.08 | -0.51% | 1 |
| Mar 26, 2026 | 10.07 | 10.07 | 10.07 | 10.13 | 10.13 | -0.54% | 1 |
| Mar 25, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.34% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.15 | 10.15 | 0.13% | 3 |
| Mar 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.14% | - |
| Mar 20, 2026 | 10.16 | 10.16 | 10.16 | 10.15 | 10.15 | -0.46% | 11,931 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.43% | - |
| Mar 18, 2026 | 10.30 | 10.30 | 10.28 | 10.24 | 10.24 | -0.07% | 1,518 |
| Mar 17, 2026 | 10.26 | 10.26 | 10.26 | 10.25 | 10.25 | 0.49% | 9 |
| Mar 16, 2026 | 10.18 | 10.18 | 10.16 | 10.20 | 10.20 | 0.32% | 11,799 |
| Mar 13, 2026 | 10.20 | 10.20 | 10.20 | 10.17 | 10.17 | -0.63% | 9 |
| Mar 12, 2026 | 10.30 | 10.30 | 10.24 | 10.23 | 10.23 | -0.69% | 27 |
| Mar 11, 2026 | 10.38 | 10.38 | 10.31 | 10.30 | 10.30 | -0.85% | 91 |
| Mar 10, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.77% | 9 |
| Mar 9, 2026 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | -0.21% | 71 |
| Mar 6, 2026 | 10.40 | 10.40 | 10.33 | 10.33 | 10.33 | -0.23% | 2,573 |
| Mar 5, 2026 | 10.41 | 10.42 | 10.39 | 10.36 | 10.36 | -0.76% | 200 |
| Mar 4, 2026 | 10.41 | 10.41 | 10.41 | 10.44 | 10.44 | 0.66% | 33 |
| Mar 3, 2026 | 10.48 | 10.48 | 10.37 | 10.37 | 10.37 | -0.91% | 178 |
| Mar 2, 2026 | 10.49 | 10.49 | 10.48 | 10.46 | 10.46 | -0.99% | 46 |
| Feb 27, 2026 | 10.56 | 10.56 | 10.56 | 10.57 | 10.57 | 0.21% | 55 |
| Feb 26, 2026 | 10.47 | 10.47 | 10.47 | 10.55 | 10.55 | -0.04% | 25 |
| Feb 25, 2026 | 10.53 | 10.53 | 10.53 | 10.55 | 10.55 | 0.09% | 25 |
| Feb 24, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.08% | 2,001 |
| Feb 23, 2026 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 0.21% | 1,008 |
| Feb 20, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% | - |
| Feb 19, 2026 | 10.52 | 10.52 | 10.52 | 10.51 | 10.51 | -0.33% | 11,744 |
| Feb 18, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.02% | 200 |
| Feb 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.08% | - |
| Feb 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.02% | - |
| Feb 13, 2026 | 10.54 | 10.54 | 10.54 | 10.55 | 10.55 | 0.12% | 800 |
| Feb 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.23% | - |
| Feb 11, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.04% | - |
| Feb 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.74% | - |
| Feb 6, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.12% | 2,089 |
| Feb 5, 2026 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 0.03% | 17,262 |