JPMorgan Active EUR Aggregate Bond UCITS ETF (LON:JEAA)
London · Delayed Price · Currency is GBP · Price in EUR 10.10
0.00 (0.04%)
Last updated: Apr 2, 2026, 8:00 AM GMT
LON:JEAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.04% | - |
| Apr 1, 2026 | 10.12 | 10.12 | 10.12 | 10.09 | 10.09 | 0.33% | 10,445 |
| Mar 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% | - |
| Mar 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.26% | - |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.49% | - |
| Mar 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.58% | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.45% | - |
| Mar 24, 2026 | 10.07 | 10.07 | 10.07 | 10.06 | 10.06 | -0.10% | 977 |
| Mar 23, 2026 | 10.02 | 10.02 | 9.98 | 10.07 | 10.07 | 0.10% | 52,240 |
| Mar 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.64% | - |
| Mar 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.35% | - |
| Mar 18, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.17% | - |
| Mar 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.28% | - |
| Mar 16, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.22% | - |
| Mar 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.32% | - |
| Mar 12, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.33% | - |
| Mar 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.67% | - |
| Mar 10, 2026 | 10.21 | 10.28 | 10.21 | 10.26 | 10.26 | 0.43% | 73 |
| Mar 9, 2026 | 10.17 | 10.17 | 10.17 | 10.22 | 10.22 | -0.08% | 10,261 |
| Mar 6, 2026 | 10.23 | 10.23 | 10.23 | 10.22 | 10.22 | -0.39% | 10,225 |
| Mar 5, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.52% | - |
| Mar 4, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.36% | - |
| Mar 3, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.68% | - |
| Mar 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.51% | - |
| Feb 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.14% | - |
| Feb 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.11% | - |
| Feb 25, 2026 | 10.36 | 10.36 | 10.36 | 10.38 | 10.38 | 0.04% | 10,142 |
| Feb 24, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.03% | 10,140 |
| Feb 23, 2026 | 10.36 | 10.36 | 10.36 | 10.38 | 10.38 | 0.07% | 20,260 |
| Feb 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.11% | - |
| Feb 19, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.01% | - |
| Feb 18, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.07% | - |
| Feb 17, 2026 | 10.36 | 10.36 | 10.36 | 10.35 | 10.35 | 0.08% | 145 |
| Feb 16, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| Feb 13, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.06% | - |
| Feb 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.13% | 10,173 |
| Feb 11, 2026 | 10.34 | 10.34 | 10.34 | 10.33 | 10.33 | 0.03% | 10,172 |
| Feb 10, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.23% | - |
| Feb 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.06% | - |
| Feb 6, 2026 | 10.31 | 10.31 | 10.31 | 10.30 | 10.30 | 0.06% | 977 |
| Feb 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.06% | - |
| Feb 4, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.12% | - |
| Feb 3, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.02% | - |
| Feb 2, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.12% | - |
| Jan 30, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.02% | - |
| Jan 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.02% | - |
| Jan 28, 2026 | 10.29 | 10.29 | 10.29 | 10.30 | 10.30 | 0.18% | 10,218 |
| Jan 27, 2026 | 10.27 | 10.27 | 10.27 | 10.28 | 10.28 | 0.03% | 10,216 |
| Jan 26, 2026 | 10.26 | 10.26 | 10.26 | 10.28 | 10.28 | 0.21% | 10,238 |
| Jan 23, 2026 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.06% | 20,468 |