JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JRDC)
London · Delayed Price · Currency is GBP · Price in USD 21.46
+0.51 (2.45%)
At close: Sep 5, 2025
LON:JRDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.47 | 21.47 | 21.47 | 21.46 | 21.46 | 2.45% | 100 |
| Sep 4, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.21% | - |
| Sep 3, 2025 | 21.39 | 21.46 | 21.39 | 21.42 | 21.42 | -0.70% | 643 |
| Sep 2, 2025 | 21.57 | 21.57 | 21.57 | 21.58 | 21.58 | -0.62% | 543 |
| Sep 1, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.22% | - |
| Aug 29, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.00% | - |
| Aug 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 2.44% | - |
| Aug 27, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.99% | - |
| Aug 26, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 1.09% | - |
| Aug 22, 2025 | 20.92 | 20.99 | 20.92 | 21.13 | 21.13 | 2.82% | 1,680 |
| Aug 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.37% | - |
| Aug 20, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.55% | - |
| Aug 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.58% | - |
| Aug 18, 2025 | 20.27 | 20.27 | 20.27 | 20.28 | 20.28 | 0.61% | 280 |
| Aug 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.18% | - |
| Aug 14, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.84% | - |
| Aug 13, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.18% | - |
| Aug 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.99% | - |
| Aug 11, 2025 | 19.71 | 19.71 | 19.71 | 19.66 | 19.66 | 0.31% | 100 |
| Aug 8, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.16% | - |
| Aug 7, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.01% | - |
| Aug 6, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.24% | - |
| Aug 5, 2025 | 19.56 | 19.56 | 19.56 | 19.53 | 19.53 | 0.68% | 50 |
| Aug 4, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.92% | - |
| Aug 1, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.87% | - |
| Jul 31, 2025 | 19.38 | 19.38 | 19.38 | 19.39 | 19.39 | -1.61% | 543 |
| Jul 30, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.21% | 507 |
| Jul 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% | - |
| Jul 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.14% | - |
| Jul 25, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.38% | - |
| Jul 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.43% | - |
| Jul 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.06% | - |
| Jul 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.82% | - |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.93% | - |
| Jul 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.18% | - |
| Jul 17, 2025 | 19.08 | 19.08 | 19.04 | 19.09 | 19.09 | 0.44% | 1,574 |
| Jul 16, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.29% | - |
| Jul 15, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.17% | - |
| Jul 14, 2025 | 19.07 | 19.07 | 19.07 | 19.10 | 19.10 | 0.40% | 543 |
| Jul 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.63% | - |
| Jul 9, 2025 | 18.92 | 18.92 | 18.92 | 19.14 | 18.92 | -0.07% | - |
| Jul 8, 2025 | 18.93 | 18.93 | 18.93 | 19.15 | 18.93 | 0.60% | - |
| Jul 7, 2025 | 18.82 | 18.82 | 18.82 | 19.04 | 18.82 | -0.52% | - |
| Jul 4, 2025 | 18.92 | 18.92 | 18.92 | 19.14 | 18.92 | 0.53% | - |
| Jul 3, 2025 | 18.82 | 18.82 | 18.82 | 19.04 | 18.82 | 0.99% | - |
| Jul 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.63 | -0.07% | 3,507 |
| Jul 1, 2025 | 18.65 | 18.65 | 18.65 | 18.87 | 18.65 | 0.13% | - |
| Jun 30, 2025 | 18.62 | 18.62 | 18.62 | 18.84 | 18.62 | 0.41% | - |
| Jun 27, 2025 | 18.55 | 18.55 | 18.55 | 18.76 | 18.55 | -0.79% | - |
| Jun 26, 2025 | 18.72 | 18.85 | 18.72 | 18.91 | 18.70 | -0.04% | 650 |