JPMorgan Global Aggregate Bond Active UCITS ETF (LON:JAPG)
London · Delayed Price · Currency is GBP 9.96
+0.02 (0.20%)
Last updated: Sep 10, 2026, 11:12 AM GMT
LON:JAPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.06% | - |
| Sep 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.09% | - |
| Sep 10, 2026 | 9.98 | 9.98 | 9.98 | 9.95 | 9.95 | -0.71% | 81 |
| Sep 4, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.02% | - |
| Sep 3, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.07% | 670 |
| Aug 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.32% | 1,454 |
| Aug 25, 2026 | 10.04 | 10.05 | 10.04 | 10.06 | 10.06 | 0.52% | 2,089 |
| Aug 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.27% | - |
| Aug 19, 2026 | 10.01 | 10.01 | 10.01 | 10.04 | 10.04 | 0.21% | 2 |
| Aug 18, 2026 | 10.02 | 10.02 | 10.02 | 10.01 | 10.01 | -0.41% | 736 |
| Aug 14, 2026 | 10.05 | 10.05 | 10.05 | 10.06 | 10.06 | -0.09% | 760 |
| Aug 7, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.07% | - |
| Aug 6, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.63% | 905 |
| Jul 31, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.08% | - |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.02 | 10.02 | 0.09% | 1,514 |
| Jul 24, 2026 | 9.98 | 9.98 | 9.98 | 10.01 | 10.01 | -0.51% | 660 |
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.01% | - |
| Jul 13, 2026 | 10.08 | 10.08 | 10.08 | 10.06 | 10.06 | -0.24% | 2 |
| Jul 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | - |
| Jul 3, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.11 | -0.12% | - |
| Jul 1, 2026 | 10.36 | 10.36 | 10.36 | 10.39 | 10.13 | -0.32% | 1,070 |
| Jun 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.16 | 0.07% | - |
| Jun 25, 2026 | 10.40 | 10.40 | 10.40 | 10.41 | 10.15 | 0.44% | 782 |
| Jun 19, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.11 | -0.17% | - |
| Jun 17, 2026 | 10.37 | 10.37 | 10.37 | 10.38 | 10.12 | 0.44% | 104 |
| Jun 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.08 | 0.39% | 236 |
| Jun 11, 2026 | 10.28 | 10.28 | 10.28 | 10.30 | 10.04 | 0.27% | 952 |
| Jun 10, 2026 | 10.26 | 10.26 | 10.26 | 10.27 | 10.01 | 0.07% | 746 |
| Jun 9, 2026 | 10.26 | 10.28 | 10.24 | 10.26 | 10.01 | -0.02% | 1,032 |
| Jun 8, 2026 | 10.28 | 10.28 | 10.28 | 10.27 | 10.01 | -0.23% | 1 |
| Jun 5, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.03 | -0.02% | 485 |
| Jun 4, 2026 | 10.30 | 10.30 | 10.30 | 10.29 | 10.03 | -0.02% | 1,078 |
| Jun 1, 2026 | 10.30 | 10.30 | 10.28 | 10.29 | 10.04 | -0.06% | 1,118 |
| May 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.04 | 0.08% | 357 |
| May 27, 2026 | 10.28 | 10.28 | 10.28 | 10.29 | 10.03 | 0.69% | 57 |
| May 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 9.96 | 0.39% | - |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.18 | 9.93 | 0.50% | 94 |
| May 19, 2026 | 10.18 | 10.18 | 10.18 | 10.13 | 9.88 | -0.15% | 1,181 |
| May 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 9.89 | -0.27% | 25 |
| May 15, 2026 | 10.21 | 10.21 | 10.16 | 10.17 | 9.92 | -0.54% | 5,540 |
| May 12, 2026 | 10.23 | 10.23 | 10.22 | 10.23 | 9.97 | -0.24% | 4,082 |
| May 8, 2026 | 10.27 | 10.27 | 10.27 | 10.25 | 9.99 | -0.25% | 758 |
| May 6, 2026 | 10.25 | 10.25 | 10.25 | 10.28 | 10.02 | 0.66% | 2,466 |
| May 5, 2026 | 10.21 | 10.21 | 10.20 | 10.21 | 9.95 | -0.15% | 1,880 |
| May 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 9.97 | 0.18% | - |
| Apr 29, 2026 | 10.22 | 10.23 | 10.21 | 10.21 | 9.95 | -0.22% | 4,130 |
| Apr 28, 2026 | 10.24 | 10.24 | 10.24 | 10.23 | 9.97 | -0.14% | 1,124 |
| Apr 27, 2026 | 10.27 | 10.27 | 10.27 | 10.24 | 9.99 | -0.15% | 1,946 |
| Apr 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.00 | -0.18% | - |
| Apr 23, 2026 | 10.27 | 10.27 | 10.27 | 10.28 | 10.02 | -0.10% | 3,893 |