JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JRDC)
London · Delayed Price · Currency is GBP · Price in USD 24.38
-0.02 (-0.06%)
Sep 22, 2026, 5:15 PM GMT
LON:JRDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.06% | - |
| Sep 21, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.18% | - |
| Sep 18, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.74% | - |
| Sep 17, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.10% | - |
| Sep 16, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.53% | - |
| Sep 15, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.30% | - |
| Sep 14, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.66% | - |
| Sep 11, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.16% | - |
| Sep 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.82% | - |
| Sep 9, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.18% | - |
| Sep 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Sep 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.05% | - |
| Sep 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.13% | - |
| Sep 3, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.25% | - |
| Sep 2, 2026 | 24.15 | 24.15 | 24.15 | 24.16 | 24.16 | -0.89% | 418 |
| Sep 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.40% | - |
| Aug 28, 2026 | 24.53 | 24.53 | 24.52 | 24.48 | 24.48 | -0.42% | 2,047 |
| Aug 27, 2026 | 24.63 | 24.63 | 24.63 | 24.58 | 24.58 | 1.14% | 120 |
| Aug 26, 2026 | 24.28 | 24.28 | 24.28 | 24.30 | 24.30 | 0.44% | 30 |
| Aug 25, 2026 | 24.10 | 24.10 | 24.10 | 24.20 | 24.20 | 0.13% | 336 |
| Aug 24, 2026 | 24.20 | 24.20 | 24.20 | 24.16 | 24.16 | -1.26% | 99 |
| Aug 21, 2026 | 24.49 | 24.49 | 24.49 | 24.47 | 24.47 | 0.31% | 102 |
| Aug 20, 2026 | 24.51 | 24.51 | 24.34 | 24.40 | 24.40 | -0.18% | 1,196 |
| Aug 19, 2026 | 24.51 | 24.51 | 24.49 | 24.44 | 24.44 | -2.18% | 14,547 |
| Aug 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.31% | - |
| Aug 17, 2026 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 1.45% | 1,195 |
| Aug 14, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.15% | - |
| Aug 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.81% | - |
| Aug 12, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.88% | - |
| Aug 11, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.92% | - |
| Aug 10, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.05% | - |
| Aug 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.36% | - |
| Aug 6, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.50% | - |
| Aug 5, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.60% | - |
| Aug 4, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.36% | - |
| Aug 3, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.99% | - |
| Jul 31, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.31% | - |
| Jul 30, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.35% | - |
| Jul 29, 2026 | 23.93 | 23.93 | 23.93 | 23.96 | 23.96 | 0.15% | 543 |
| Jul 28, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.33% | - |
| Jul 27, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.89% | - |
| Jul 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.60% | - |
| Jul 23, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.62% | - |
| Jul 22, 2026 | 24.42 | 24.42 | 24.42 | 24.58 | 24.58 | -0.10% | 543 |
| Jul 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.86% | - |
| Jul 20, 2026 | 23.88 | 23.88 | 23.88 | 23.92 | 23.92 | 1.80% | 250 |
| Jul 17, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.51% | - |
| Jul 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -2.23% | - |
| Jul 15, 2026 | 24.86 | 24.86 | 24.86 | 24.91 | 24.91 | -0.73% | 230 |
| Jul 14, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 2.88% | - |