JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JREC)
London · Delayed Price · Currency is GBP · Price in USD 26.40
-0.15 (-0.57%)
Apr 28, 2026, 5:15 PM GMT
LON:JREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.58 | 26.58 | 26.58 | 26.40 | 26.40 | -0.57% | 9 |
| Apr 27, 2026 | 26.63 | 26.63 | 26.63 | 26.55 | 26.55 | 0.05% | 1,844 |
| Apr 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.64% | 2,826 |
| Apr 23, 2026 | 26.51 | 26.53 | 26.51 | 26.71 | 26.71 | 0.27% | 579 |
| Apr 22, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.23% | - |
| Apr 21, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.88% | - |
| Apr 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.04% | - |
| Apr 17, 2026 | 26.37 | 26.37 | 26.37 | 26.53 | 26.53 | 0.79% | 300 |
| Apr 16, 2026 | 26.40 | 26.40 | 26.29 | 26.33 | 26.33 | 0.54% | 571 |
| Apr 15, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.46% | - |
| Apr 14, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.99% | - |
| Apr 13, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.16% | - |
| Apr 10, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.31% | - |
| Apr 9, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.75% | - |
| Apr 8, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 4.59% | - |
| Apr 7, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.26% | - |
| Apr 2, 2026 | 24.73 | 24.73 | 24.73 | 24.80 | 24.80 | -0.63% | 436 |
| Apr 1, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.36% | - |
| Mar 31, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.05% | - |
| Mar 30, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.48% | - |
| Mar 27, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.36% | - |
| Mar 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.99% | - |
| Mar 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.80% | - |
| Mar 24, 2026 | 24.43 | 24.43 | 24.43 | 24.46 | 24.46 | 0.05% | 240 |
| Mar 23, 2026 | 24.29 | 24.48 | 24.29 | 24.45 | 24.45 | -1.30% | 59 |
| Mar 20, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.18% | - |
| Mar 19, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.49% | - |
| Mar 18, 2026 | 25.63 | 25.63 | 25.39 | 25.44 | 25.44 | -0.75% | 1,527 |
| Mar 17, 2026 | 25.54 | 25.67 | 25.54 | 25.64 | 25.64 | -0.08% | 1,100 |
| Mar 16, 2026 | 25.72 | 25.77 | 25.69 | 25.66 | 25.66 | 0.08% | 1,350 |
| Mar 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.54% | - |
| Mar 12, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.65% | - |
| Mar 11, 2026 | 25.90 | 25.90 | 25.90 | 25.94 | 25.94 | 0.07% | 220 |
| Mar 10, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.43% | - |
| Mar 9, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.18% | - |
| Mar 6, 2026 | 25.58 | 25.58 | 25.58 | 25.51 | 25.51 | 0.19% | 154 |
| Mar 5, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.47% | - |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.59 | 25.59 | 1.17% | 230 |
| Mar 3, 2026 | 25.97 | 25.97 | 25.97 | 25.29 | 25.29 | -2.98% | 11 |
| Mar 2, 2026 | 26.01 | 26.01 | 26.00 | 26.07 | 26.07 | -0.29% | 2,500 |
| Feb 27, 2026 | 26.18 | 26.19 | 26.18 | 26.14 | 26.14 | -0.10% | 407 |
| Feb 26, 2026 | 26.45 | 26.45 | 26.45 | 26.17 | 26.17 | -0.39% | 1,000 |
| Feb 25, 2026 | 26.30 | 26.30 | 26.30 | 26.27 | 26.27 | 0.79% | 2,697 |
| Feb 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.33% | - |
| Feb 23, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.43% | - |
| Feb 20, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.30% | - |
| Feb 19, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.79% | - |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.80% | - |
| Feb 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.64% | - |
| Feb 16, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.16% | - |