JPMorgan US Research Enhanced Index Equity Active UCITS ETF (LON:JRDU)
London · Delayed Price · Currency is GBP · Price in GBX 5,362.50
+37.50 (0.70%)
Last updated: Sep 22, 2026, 4:25 PM GMT
LON:JRDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,350.35 | 5,358.00 | 5,358.00 | 5,362.50 | 5,362.50 | 0.70% | 22,135 |
| Sep 21, 2026 | 5,300.00 | 5,301.00 | 5,298.00 | 5,325.00 | 5,325.00 | 1.24% | 5,478 |
| Sep 18, 2026 | 5,283.00 | 5,284.21 | 5,259.74 | 5,260.00 | 5,260.00 | -0.15% | 11,171 |
| Sep 17, 2026 | 5,243.90 | 5,274.86 | 5,239.69 | 5,268.00 | 5,268.00 | 0.88% | 5,313 |
| Sep 16, 2026 | 5,206.98 | 5,222.00 | 5,211.00 | 5,222.00 | 5,222.00 | 0.59% | 8,813 |
| Sep 15, 2026 | 5,220.00 | 5,195.00 | 5,186.00 | 5,191.50 | 5,191.50 | -0.40% | 9,692 |
| Sep 14, 2026 | 5,204.02 | 5,219.00 | 5,205.00 | 5,212.50 | 5,212.50 | -0.48% | 14,897 |
| Sep 11, 2026 | 5,227.00 | 5,242.28 | 5,219.89 | 5,237.50 | 5,237.50 | 0.84% | 28,069 |
| Sep 10, 2026 | 5,213.00 | 5,218.29 | 5,184.02 | 5,194.00 | 5,194.00 | -0.16% | 16,284 |
| Sep 9, 2026 | 5,236.00 | 5,238.00 | 5,211.00 | 5,202.50 | 5,202.50 | -0.83% | 24,521 |
| Sep 8, 2026 | 5,250.35 | 5,262.00 | 5,243.00 | 5,246.00 | 5,246.00 | -0.13% | 34,767 |
| Sep 7, 2026 | 5,263.00 | 5,270.60 | 5,251.96 | 5,253.00 | 5,253.00 | -0.30% | 31,449 |
| Sep 4, 2026 | 5,292.00 | 5,298.91 | 5,272.76 | 5,269.00 | 5,269.00 | -0.34% | 20,628 |
| Sep 3, 2026 | 5,254.00 | 5,278.59 | 5,253.08 | 5,287.00 | 5,287.00 | 0.57% | 21,589 |
| Sep 2, 2026 | 5,235.65 | 5,223.00 | 5,223.00 | 5,257.00 | 5,257.00 | 0.57% | 30,031 |
| Sep 1, 2026 | 5,278.00 | 5,278.00 | 5,221.00 | 5,227.00 | 5,227.00 | -1.27% | 22,601 |
| Aug 28, 2026 | 5,257.00 | 5,290.82 | 5,250.95 | 5,294.00 | 5,294.00 | 0.87% | 50,211 |
| Aug 27, 2026 | 5,244.00 | 5,256.66 | 5,229.87 | 5,248.50 | 5,248.50 | 0.48% | 12,522 |
| Aug 26, 2026 | 5,207.23 | 5,223.00 | 5,208.00 | 5,223.50 | 5,223.50 | 0.39% | 14,906 |
| Aug 25, 2026 | 5,206.00 | 5,216.96 | 5,192.00 | 5,203.00 | 5,203.00 | 0.26% | 14,288 |
| Aug 24, 2026 | 5,188.00 | 5,192.00 | 5,182.00 | 5,189.50 | 5,189.50 | -0.37% | 12,914 |
| Aug 21, 2026 | 5,193.10 | 5,213.00 | 5,193.00 | 5,209.00 | 5,209.00 | -0.06% | 21,318 |
| Aug 20, 2026 | 5,222.85 | 5,215.00 | 5,215.00 | 5,212.00 | 5,212.00 | -0.79% | 15,350 |
| Aug 19, 2026 | 5,266.91 | 5,271.00 | 5,255.00 | 5,253.50 | 5,253.50 | -0.27% | 16,260 |
| Aug 18, 2026 | 5,289.00 | 5,289.00 | 5,272.00 | 5,267.50 | 5,267.50 | -0.90% | 12,725 |
| Aug 17, 2026 | 5,328.58 | 5,329.09 | 5,311.96 | 5,315.50 | 5,315.50 | -0.15% | 11,195 |
| Aug 14, 2026 | 5,348.72 | 5,348.72 | 5,324.32 | 5,323.50 | 5,323.50 | -0.31% | 9,918 |
| Aug 13, 2026 | 5,330.00 | 5,329.00 | 5,329.00 | 5,340.00 | 5,340.00 | 0.57% | 3,293 |
| Aug 12, 2026 | 5,307.00 | 5,315.50 | 5,301.00 | 5,309.50 | 5,309.50 | -0.02% | 33,263 |
| Aug 11, 2026 | 5,312.00 | 5,329.18 | 5,312.00 | 5,310.50 | 5,310.50 | -0.08% | 10,467 |
| Aug 10, 2026 | 5,327.00 | 5,329.00 | 5,313.12 | 5,314.50 | 5,314.50 | -0.22% | 14,204 |
| Aug 7, 2026 | 5,313.75 | 5,327.76 | 5,304.20 | 5,326.00 | 5,326.00 | 0.17% | 14,552 |
| Aug 6, 2026 | 5,323.00 | 5,330.60 | 5,313.65 | 5,317.00 | 5,317.00 | -0.18% | 10,622 |
| Aug 5, 2026 | 5,306.00 | 5,357.50 | 5,306.00 | 5,326.50 | 5,326.50 | 0.45% | 12,451 |
| Aug 4, 2026 | 5,249.00 | 5,301.38 | 5,247.69 | 5,302.50 | 5,302.50 | 1.35% | 37,019 |
| Aug 3, 2026 | 5,189.00 | 5,235.33 | 5,181.77 | 5,232.00 | 5,232.00 | 2.27% | 16,842 |
| Jul 31, 2026 | 5,146.22 | 5,169.47 | 5,122.99 | 5,116.00 | 5,116.00 | 0.64% | 23,028 |
| Jul 30, 2026 | 5,111.00 | 5,119.21 | 5,082.88 | 5,083.50 | 5,083.50 | -0.86% | 13,198 |
| Jul 29, 2026 | 5,176.52 | 5,163.00 | 5,163.00 | 5,127.50 | 5,127.50 | -0.73% | 9,384 |
| Jul 28, 2026 | 5,144.20 | 5,150.00 | 5,134.00 | 5,165.00 | 5,165.00 | 0.51% | 20,322 |
| Jul 27, 2026 | 5,193.00 | 5,194.33 | 5,139.00 | 5,139.00 | 5,139.00 | -0.46% | 16,048 |
| Jul 24, 2026 | 5,155.82 | 5,151.00 | 5,151.00 | 5,162.50 | 5,162.50 | 0.68% | 8,167 |
| Jul 23, 2026 | 5,167.00 | 5,172.22 | 5,132.45 | 5,127.50 | 5,127.50 | -1.23% | 51,515 |
| Jul 22, 2026 | 5,166.00 | 5,192.00 | 5,166.00 | 5,191.50 | 5,191.50 | 0.16% | 15,913 |
| Jul 21, 2026 | 5,133.13 | 5,179.70 | 5,132.17 | 5,183.00 | 5,183.00 | 0.74% | 23,966 |
| Jul 20, 2026 | 5,136.00 | 5,145.00 | 5,115.55 | 5,145.00 | 5,145.00 | 0.28% | 11,847 |
| Jul 17, 2026 | 5,113.00 | 5,139.49 | 5,104.00 | 5,130.50 | 5,130.50 | -0.96% | 25,611 |
| Jul 16, 2026 | 5,162.00 | 5,180.00 | 5,158.00 | 5,180.00 | 5,180.00 | 0.06% | 11,768 |
| Jul 15, 2026 | 5,203.00 | 5,211.50 | 5,177.26 | 5,177.00 | 5,177.00 | -0.56% | 32,298 |
| Jul 14, 2026 | 5,189.00 | 5,200.00 | 5,184.00 | 5,206.00 | 5,206.00 | -0.12% | 27,847 |