JPMorgan US Research Enhanced Index Equity Active UCITS ETF (LON:JRDU)
London · Delayed Price · Currency is GBP · Price in GBX 4,602.75
+8.75 (0.19%)
Last updated: Apr 2, 2026, 4:29 PM GMT
LON:JRDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,588.00 | 4,607.64 | 4,545.24 | 4,602.75 | 4,602.75 | 0.19% | 19,213 |
| Apr 1, 2026 | 4,590.50 | 4,594.00 | 4,572.78 | 4,594.00 | 4,594.00 | 1.67% | 20,749 |
| Mar 31, 2026 | 4,486.00 | 4,522.90 | 4,486.00 | 4,518.50 | 4,518.50 | 0.59% | 38,217 |
| Mar 30, 2026 | 4,474.96 | 4,495.50 | 4,495.50 | 4,492.00 | 4,492.00 | 0.46% | 33,814 |
| Mar 27, 2026 | 4,525.00 | 4,525.00 | 4,465.61 | 4,471.25 | 4,471.25 | -1.30% | 22,601 |
| Mar 26, 2026 | 4,563.00 | 4,563.00 | 4,536.61 | 4,530.00 | 4,530.00 | -0.92% | 20,621 |
| Mar 25, 2026 | 4,567.50 | 4,584.60 | 4,567.50 | 4,572.00 | 4,572.00 | 0.24% | 20,718 |
| Mar 24, 2026 | 4,550.00 | 4,564.00 | 4,531.42 | 4,561.00 | 4,561.00 | 0.26% | 30,853 |
| Mar 23, 2026 | 4,608.00 | 4,611.39 | 4,513.98 | 4,549.00 | 4,549.00 | -0.31% | 8,513 |
| Mar 20, 2026 | 4,567.55 | 4,561.50 | 4,554.50 | 4,563.00 | 4,563.00 | -0.10% | 19,831 |
| Mar 19, 2026 | 4,615.05 | 4,624.58 | 4,567.22 | 4,567.75 | 4,567.75 | -1.59% | 32,936 |
| Mar 18, 2026 | 4,684.37 | 4,691.11 | 4,642.56 | 4,641.75 | 4,641.75 | -0.61% | 17,021 |
| Mar 17, 2026 | 4,647.18 | 4,687.82 | 4,647.18 | 4,670.25 | 4,670.25 | 0.21% | 20,252 |
| Mar 16, 2026 | 4,662.50 | 4,662.50 | 4,662.50 | 4,660.50 | 4,660.50 | 0.13% | 13,160 |
| Mar 13, 2026 | 4,640.00 | 4,686.00 | 4,640.00 | 4,654.25 | 4,654.25 | 0.16% | 8,686 |
| Mar 12, 2026 | 4,670.11 | 4,670.52 | 4,643.04 | 4,646.75 | 4,646.75 | -0.51% | 23,453 |
| Mar 11, 2026 | 4,686.50 | 4,693.53 | 4,674.00 | 4,670.75 | 4,670.75 | -0.51% | 23,772 |
| Mar 10, 2026 | 4,695.18 | 4,697.09 | 4,661.56 | 4,694.50 | 4,694.50 | 1.02% | 27,065 |
| Mar 9, 2026 | 4,647.00 | 4,647.00 | 4,611.54 | 4,647.00 | 4,647.00 | -0.60% | 18,004 |
| Mar 6, 2026 | 4,741.50 | 4,741.50 | 4,730.00 | 4,675.25 | 4,675.25 | -1.47% | 11,581 |
| Mar 5, 2026 | 4,761.33 | 4,769.00 | 4,760.00 | 4,745.00 | 4,745.00 | -0.33% | 22,101 |
| Mar 4, 2026 | 4,721.00 | 4,764.57 | 4,716.30 | 4,760.75 | 4,760.75 | 0.90% | 15,258 |
| Mar 3, 2026 | 4,725.50 | 4,726.48 | 4,687.94 | 4,718.25 | 4,718.25 | -0.65% | 47,901 |
| Mar 2, 2026 | 4,702.50 | 4,758.90 | 4,702.50 | 4,749.00 | 4,749.00 | 0.38% | 9,040 |
| Feb 27, 2026 | 4,745.00 | 4,745.00 | 4,712.38 | 4,731.00 | 4,731.00 | -0.15% | 43,240 |
| Feb 26, 2026 | 4,754.00 | 4,765.82 | 4,723.15 | 4,738.25 | 4,738.25 | -0.24% | 32,236 |
| Feb 25, 2026 | 4,729.00 | 4,748.32 | 4,729.00 | 4,749.75 | 4,749.75 | 0.73% | 21,889 |
| Feb 24, 2026 | 4,715.00 | 4,719.67 | 4,700.76 | 4,715.50 | 4,715.50 | 0.16% | 19,708 |
| Feb 23, 2026 | 4,719.50 | 4,742.10 | 4,699.01 | 4,707.75 | 4,707.75 | -0.55% | 9,583 |
| Feb 20, 2026 | 4,744.00 | 4,751.00 | 4,718.33 | 4,734.00 | 4,734.00 | -0.03% | 9,030 |
| Feb 19, 2026 | 4,736.50 | 4,738.00 | 4,720.00 | 4,735.50 | 4,735.50 | 0.17% | 14,766 |
| Feb 18, 2026 | 4,697.00 | 4,728.41 | 4,696.50 | 4,727.50 | 4,727.50 | 0.76% | 31,851 |
| Feb 17, 2026 | 4,654.00 | 4,688.00 | 4,654.00 | 4,692.00 | 4,692.00 | 0.69% | 59,581 |
| Feb 16, 2026 | 4,670.00 | 4,674.67 | 4,651.66 | 4,660.00 | 4,660.00 | -0.29% | 19,513 |
| Feb 13, 2026 | 4,661.60 | 4,673.50 | 4,662.00 | 4,673.50 | 4,673.50 | -0.28% | 14,346 |
| Feb 12, 2026 | 4,744.94 | 4,747.50 | 4,695.83 | 4,686.75 | 4,686.75 | -0.71% | 63,813 |
| Feb 11, 2026 | 4,745.00 | 4,745.00 | 4,701.36 | 4,720.25 | 4,720.25 | -0.25% | 43,449 |
| Feb 10, 2026 | 4,719.00 | 4,745.24 | 4,719.00 | 4,732.00 | 4,732.00 | 0.08% | 29,318 |
| Feb 9, 2026 | 4,709.50 | 4,735.59 | 4,702.43 | 4,728.00 | 4,728.00 | 0.65% | 11,797 |
| Feb 6, 2026 | 4,661.50 | 4,701.09 | 4,658.69 | 4,697.50 | 4,697.50 | 0.62% | 12,204 |
| Feb 5, 2026 | 4,696.50 | 4,709.26 | 4,655.89 | 4,668.50 | 4,668.50 | -0.40% | 23,373 |
| Feb 4, 2026 | 4,685.50 | 4,690.59 | 4,665.12 | 4,687.25 | 4,687.25 | - | 17,489 |
| Feb 3, 2026 | 4,726.00 | 4,733.95 | 4,688.50 | 4,687.25 | 4,687.25 | -0.92% | 24,685 |
| Feb 2, 2026 | 4,655.50 | 4,730.94 | 4,655.08 | 4,730.75 | 4,730.75 | 1.19% | 25,148 |
| Jan 30, 2026 | 4,663.50 | 4,685.83 | 4,643.11 | 4,675.25 | 4,675.25 | 0.90% | 7,518 |
| Jan 29, 2026 | 4,683.83 | 4,676.00 | 4,633.50 | 4,633.50 | 4,633.50 | -1.15% | 4,141 |
| Jan 28, 2026 | 4,691.50 | 4,698.48 | 4,682.49 | 4,687.25 | 4,687.25 | -0.02% | 51,404 |
| Jan 27, 2026 | 4,687.50 | 4,709.69 | 4,675.03 | 4,688.00 | 4,688.00 | -0.02% | 10,416 |
| Jan 26, 2026 | 4,678.96 | 4,688.73 | 4,660.73 | 4,688.75 | 4,688.75 | -0.33% | 7,413 |
| Jan 23, 2026 | 4,718.00 | 4,718.25 | 4,702.04 | 4,704.50 | 4,704.50 | -0.55% | 13,716 |