JPMorgan Active EUR Aggregate Bond UCITS ETF (LON:JEGG)
London · Delayed Price · Currency is GBP · Price in EUR 9.59
+0.00 (0.02%)
At close: Sep 22, 2026
LON:JEGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.57 | 9.59 | 9.57 | 9.59 | 9.59 | 0.02% | 4 |
| Sep 21, 2026 | 9.57 | 9.59 | 9.57 | 9.58 | 9.58 | 0.30% | 1 |
| Sep 18, 2026 | 9.57 | 9.56 | 9.55 | 9.56 | 9.56 | -0.29% | 7 |
| Sep 17, 2026 | 9.59 | 9.59 | 9.56 | 9.58 | 9.58 | 0.27% | 2 |
| Sep 16, 2026 | 9.53 | 9.56 | 9.53 | 9.56 | 9.56 | 0.21% | 3 |
| Sep 15, 2026 | 9.52 | 9.53 | 9.53 | 9.54 | 9.54 | 0.02% | 10,991 |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.54 | 9.54 | -0.24% | 4 |
| Sep 11, 2026 | 9.55 | 9.55 | 9.54 | 9.56 | 9.56 | 0.02% | - |
| Sep 10, 2026 | 9.55 | 9.55 | 9.55 | 9.56 | 9.56 | -0.49% | 2 |
| Sep 9, 2026 | 9.61 | 9.62 | 9.61 | 9.60 | 9.60 | -0.49% | 2 |
| Sep 8, 2026 | 9.63 | 9.63 | 9.63 | 9.65 | 9.65 | 0.17% | - |
| Sep 7, 2026 | 9.64 | 9.65 | 9.63 | 9.64 | 9.63 | -0.25% | 5 |
| Sep 4, 2026 | 9.64 | 9.67 | 9.60 | 9.66 | 9.66 | 0.13% | 4 |
| Sep 3, 2026 | 9.64 | 9.66 | 9.64 | 9.65 | 9.65 | 0.13% | 2 |
| Sep 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.24% | 1 |
| Sep 1, 2026 | 9.67 | 9.67 | 9.67 | 9.66 | 9.66 | -0.26% | 8 |
| Aug 31, 2026 | 9.69 | 9.69 | 9.67 | 9.68 | 9.68 | -0.15% | 2 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.17% | - |
| Aug 27, 2026 | 9.73 | 9.73 | 9.70 | 9.71 | 9.71 | -0.11% | 4 |
| Aug 26, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | -0.01% | 5 |
| Aug 25, 2026 | 9.70 | 9.74 | 9.70 | 9.73 | 9.73 | 0.18% | 4 |
| Aug 24, 2026 | 9.70 | 9.70 | 9.70 | 9.71 | 9.71 | 0.09% | 2 |
| Aug 21, 2026 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | - | 1 |
| Aug 20, 2026 | 9.70 | 9.72 | 9.69 | 9.70 | 9.70 | 0.03% | 4 |
| Aug 19, 2026 | 9.69 | 9.70 | 9.70 | 9.70 | 9.70 | 0.05% | 2 |
| Aug 18, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | -0.25% | 5 |
| Aug 17, 2026 | 9.73 | 9.73 | 9.73 | 9.72 | 9.72 | -0.19% | - |
| Aug 14, 2026 | 9.74 | 9.75 | 9.73 | 9.74 | 9.73 | -0.38% | 4 |
| Aug 13, 2026 | 9.76 | 9.79 | 9.75 | 9.77 | 9.77 | 0.11% | 10,763 |
| Aug 12, 2026 | 9.78 | 9.78 | 9.78 | 9.76 | 9.76 | -0.06% | 2 |
| Aug 11, 2026 | 9.76 | 9.76 | 9.73 | 9.77 | 9.77 | 0.14% | 2 |
| Aug 10, 2026 | 9.77 | 9.79 | 9.75 | 9.75 | 9.75 | -0.34% | 3 |
| Aug 7, 2026 | 9.76 | 9.76 | 9.76 | 9.79 | 9.79 | -0.01% | - |
| Aug 6, 2026 | 9.77 | 9.78 | 9.77 | 9.79 | 9.79 | -0.06% | 3 |
| Aug 5, 2026 | 9.81 | 9.81 | 9.77 | 9.79 | 9.79 | 0.05% | 2 |
| Aug 4, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 0.34% | 3 |
| Aug 3, 2026 | 9.74 | 9.77 | 9.77 | 9.75 | 9.75 | 0.39% | 10 |
| Jul 31, 2026 | 9.71 | 9.71 | 9.71 | 9.72 | 9.72 | -0.12% | 1 |
| Jul 30, 2026 | 9.71 | 9.71 | 9.71 | 9.73 | 9.73 | -0.15% | 1 |
| Jul 29, 2026 | 9.78 | 9.78 | 9.70 | 9.74 | 9.74 | -0.26% | 3 |
| Jul 28, 2026 | 9.76 | 9.77 | 9.75 | 9.77 | 9.77 | 0.13% | 3 |
| Jul 27, 2026 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 0.39% | 6 |
| Jul 24, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.24% | - |
| Jul 23, 2026 | 9.70 | 9.71 | 9.69 | 9.70 | 9.70 | -0.27% | 2 |
| Jul 22, 2026 | 9.73 | 9.73 | 9.71 | 9.72 | 9.72 | -0.12% | 2 |
| Jul 21, 2026 | 9.73 | 9.74 | 9.73 | 9.73 | 9.73 | -0.05% | 2 |
| Jul 20, 2026 | 9.74 | 9.76 | 9.74 | 9.74 | 9.74 | -0.14% | 2 |
| Jul 17, 2026 | 9.75 | 9.76 | 9.73 | 9.75 | 9.75 | 0.05% | 4 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | -0.18% | 4 |
| Jul 15, 2026 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | -0.15% | 3 |