JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JREC)
London · Delayed Price · Currency is GBP · Price in USD 22.04
+0.08 (0.38%)
Aug 21, 2025, 4:35 PM BST
LON:JREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.36% | - |
| Aug 20, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.53% | - |
| Aug 19, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.55% | - |
| Aug 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.60% | - |
| Aug 15, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.22% | - |
| Aug 14, 2025 | 21.50 | 21.50 | 21.36 | 21.36 | 21.36 | -0.84% | 98 |
| Aug 13, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.17% | - |
| Aug 12, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.00% | - |
| Aug 11, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.29% | - |
| Aug 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% | - |
| Aug 7, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% | - |
| Aug 6, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.24% | - |
| Aug 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.67% | - |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.92% | - |
| Aug 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.87% | - |
| Jul 31, 2025 | 20.77 | 20.79 | 20.77 | 20.79 | 20.79 | -1.61% | 1,024 |
| Jul 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.19% | - |
| Jul 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.47% | - |
| Jul 28, 2025 | 21.20 | 21.20 | 21.07 | 21.07 | 21.07 | -0.14% | 100 |
| Jul 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.38% | - |
| Jul 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% | - |
| Jul 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.05% | - |
| Jul 22, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.86% | - |
| Jul 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.92% | - |
| Jul 18, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.12% | - |
| Jul 17, 2025 | 20.46 | 20.48 | 20.42 | 20.48 | 20.48 | 0.49% | 1,304 |
| Jul 16, 2025 | 20.36 | 20.38 | 20.34 | 20.38 | 20.38 | -0.29% | 1,536 |
| Jul 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% | - |
| Jul 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.64% | 50 |
| Jul 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.05% | - |
| Jul 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.49% | - |
| Jul 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% | - |
| Jul 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.59% | - |
| Jul 7, 2025 | 20.40 | 20.40 | 20.18 | 20.18 | 20.18 | -0.54% | 100 |
| Jul 4, 2025 | 20.24 | 20.29 | 20.24 | 20.29 | 20.29 | 0.55% | 20,120 |
| Jul 3, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.00% | - |
| Jul 2, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% | - |
| Jul 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.10% | - |
| Jun 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.50% | - |
| Jun 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.85% | - |
| Jun 26, 2025 | 20.58 | 20.58 | 20.05 | 20.05 | 20.05 | -0.05% | 3,478 |
| Jun 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.21% | - |
| Jun 24, 2025 | 19.80 | 19.82 | 19.80 | 19.82 | 19.82 | 1.23% | 800 |
| Jun 23, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% | - |
| Jun 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.36% | - |
| Jun 19, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.61% | - |
| Jun 18, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.15% | - |
| Jun 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.10% | - |
| Jun 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.15% | - |
| Jun 13, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.66% | - |