JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JREC)
London · Delayed Price · Currency is GBP · Price in USD 26.58
+0.30 (1.15%)
Sep 22, 2026, 5:15 PM GMT
LON:JREC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.06% | - |
| Sep 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.19% | - |
| Sep 18, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.74% | - |
| Sep 17, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.10% | - |
| Sep 16, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.54% | - |
| Sep 15, 2026 | 25.86 | 25.86 | 25.86 | 25.93 | 25.93 | -0.33% | 230 |
| Sep 14, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.65% | - |
| Sep 11, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.14% | - |
| Sep 10, 2026 | 26.45 | 26.45 | 26.45 | 26.22 | 26.22 | -0.85% | 367 |
| Sep 9, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.20% | - |
| Sep 8, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.05% | - |
| Sep 7, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.09% | - |
| Sep 4, 2026 | 26.29 | 26.34 | 26.29 | 26.38 | 26.38 | -0.21% | 5,999 |
| Sep 3, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.33% | - |
| Sep 2, 2026 | 26.41 | 26.41 | 26.30 | 26.35 | 26.35 | -0.78% | 8,300 |
| Sep 1, 2026 | 26.58 | 26.60 | 26.58 | 26.56 | 26.56 | -0.60% | 1,442 |
| Aug 28, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.33% | - |
| Aug 27, 2026 | 26.75 | 26.75 | 26.75 | 26.80 | 26.80 | 1.22% | 20,994 |
| Aug 26, 2026 | 26.50 | 26.50 | 26.49 | 26.48 | 26.48 | 0.37% | 11,800 |
| Aug 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.11% | - |
| Aug 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.22% | - |
| Aug 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.27% | - |
| Aug 20, 2026 | 26.55 | 26.55 | 26.55 | 26.61 | 26.61 | -0.19% | 512 |
| Aug 19, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -2.17% | - |
| Aug 18, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.29% | - |
| Aug 17, 2026 | 27.28 | 27.33 | 27.28 | 27.33 | 27.33 | 1.34% | 2,865 |
| Aug 14, 2026 | 26.97 | 27.04 | 26.97 | 26.97 | 26.97 | 0.23% | 6,000 |
| Aug 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.78% | - |
| Aug 12, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.85% | - |
| Aug 11, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.90% | - |
| Aug 10, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.07% | - |
| Aug 7, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.38% | - |
| Aug 6, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.45% | - |
| Aug 5, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 1.65% | - |
| Aug 4, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.29% | - |
| Aug 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.94% | - |
| Jul 31, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.31% | - |
| Jul 30, 2026 | 26.00 | 26.22 | 26.00 | 26.22 | 26.22 | 0.36% | 110 |
| Jul 29, 2026 | 26.09 | 26.17 | 26.09 | 26.13 | 26.13 | 0.13% | 1,175 |
| Jul 28, 2026 | 26.04 | 26.04 | 26.04 | 26.09 | 26.09 | -2.33% | 512 |
| Jul 27, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.90% | - |
| Jul 24, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.60% | 25 |
| Jul 23, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.62% | - |
| Jul 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.05% | - |
| Jul 21, 2026 | 26.76 | 26.78 | 26.76 | 26.82 | 26.82 | 2.79% | 340 |
| Jul 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.65% | - |
| Jul 17, 2026 | 25.77 | 25.77 | 25.77 | 25.67 | 25.67 | -3.44% | 40 |
| Jul 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -2.11% | - |
| Jul 15, 2026 | 27.12 | 27.12 | 27.09 | 27.15 | 27.15 | -0.77% | 997 |
| Jul 14, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.86% | - |