JPMorgan USD IG Corporate Bond Active UCITS ETF (LON:JRBU)
London · Delayed Price · Currency is GBP 93.10
+0.24 (0.25%)
Sep 22, 2026, 5:15 PM GMT
LON:JRBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.25% | - |
| Sep 21, 2026 | 92.73 | 92.96 | 92.73 | 92.87 | 92.87 | 0.29% | 2 |
| Sep 18, 2026 | 92.97 | 92.97 | 92.97 | 92.60 | 92.60 | -0.41% | 63 |
| Sep 17, 2026 | 92.94 | 92.94 | 92.94 | 92.98 | 92.98 | 0.87% | 1 |
| Sep 16, 2026 | 92.15 | 92.15 | 92.15 | 92.18 | 92.18 | 0.68% | 3 |
| Sep 15, 2026 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -0.08% | - |
| Sep 14, 2026 | 91.49 | 91.49 | 91.49 | 91.63 | 91.63 | -0.02% | 1 |
| Sep 11, 2026 | 91.53 | 91.71 | 91.53 | 91.64 | 91.64 | -0.02% | 2 |
| Sep 10, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | -0.24% | - |
| Sep 9, 2026 | 91.86 | 91.86 | 91.86 | 91.89 | 91.89 | -0.26% | 1 |
| Sep 8, 2026 | 92.15 | 92.15 | 92.15 | 92.13 | 92.13 | 0.02% | 3 |
| Sep 7, 2026 | 92.06 | 92.26 | 92.06 | 92.11 | 92.11 | -0.23% | 11 |
| Sep 4, 2026 | 92.54 | 92.54 | 92.54 | 92.32 | 92.32 | -0.02% | 1 |
| Sep 3, 2026 | 92.50 | 92.50 | 92.50 | 92.34 | 92.34 | 0.13% | 78 |
| Sep 2, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.06% | - |
| Sep 1, 2026 | 92.28 | 92.28 | 92.28 | 92.27 | 92.27 | -0.29% | 1 |
| Aug 28, 2026 | 92.50 | 92.83 | 92.50 | 92.54 | 92.54 | 0.03% | 15 |
| Aug 27, 2026 | 92.49 | 92.49 | 92.49 | 92.51 | 92.51 | 0.10% | 5 |
| Aug 26, 2026 | 92.10 | 92.31 | 92.10 | 92.42 | 92.42 | 0.36% | 146 |
| Aug 25, 2026 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | 0.45% | - |
| Aug 24, 2026 | 91.59 | 91.59 | 91.59 | 91.68 | 91.68 | 0.14% | 1 |
| Aug 21, 2026 | 91.64 | 91.64 | 91.64 | 91.55 | 91.55 | -0.11% | 1 |
| Aug 20, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -0.40% | - |
| Aug 19, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 0.09% | - |
| Aug 18, 2026 | 92.01 | 92.01 | 92.01 | 91.93 | 91.93 | -0.11% | 2 |
| Aug 17, 2026 | 91.88 | 91.88 | 91.88 | 92.03 | 92.03 | -0.31% | 266 |
| Aug 14, 2026 | 92.51 | 92.51 | 92.51 | 92.32 | 92.32 | -0.60% | 9 |
| Aug 13, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.29% | - |
| Aug 12, 2026 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | 0.14% | - |
| Aug 11, 2026 | 92.32 | 92.62 | 92.32 | 92.48 | 92.48 | 0.02% | 65 |
| Aug 10, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.41% | - |
| Aug 7, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -0.24% | - |
| Aug 6, 2026 | 92.89 | 92.89 | 92.89 | 93.06 | 93.06 | -0.09% | 5 |
| Aug 5, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.02% | - |
| Aug 4, 2026 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.19% | - |
| Aug 3, 2026 | 92.72 | 92.72 | 92.72 | 92.95 | 92.95 | 0.57% | 1 |
| Jul 31, 2026 | 92.92 | 92.92 | 92.92 | 92.43 | 92.43 | -0.41% | 1 |
| Jul 30, 2026 | 92.95 | 92.95 | 92.95 | 92.81 | 92.81 | -1.25% | 2 |
| Jul 29, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -0.03% | - |
| Jul 28, 2026 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | 0.22% | - |
| Jul 27, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.33% | - |
| Jul 24, 2026 | 93.65 | 93.65 | 93.61 | 93.49 | 93.49 | -0.05% | 3 |
| Jul 23, 2026 | 93.36 | 93.53 | 93.34 | 93.54 | 93.54 | 0.14% | 505 |
| Jul 22, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.20% | 528 |
| Jul 21, 2026 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | 0.12% | - |
| Jul 20, 2026 | 93.19 | 93.40 | 93.19 | 93.48 | 93.48 | 0.03% | 19 |
| Jul 17, 2026 | 93.58 | 93.58 | 93.58 | 93.45 | 93.45 | 0.32% | 1 |
| Jul 16, 2026 | 92.87 | 93.01 | 92.87 | 93.16 | 93.16 | 0.01% | 2,044 |
| Jul 15, 2026 | 93.16 | 93.61 | 93.16 | 93.15 | 93.15 | -0.46% | 16 |
| Jul 14, 2026 | 93.39 | 93.56 | 93.39 | 93.58 | 93.58 | -0.15% | 2,217 |