Skip to main content
logo
JPMorgan China A Research Enhanced Index Equity Active UCITS ETF (LON:JREC)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.10
+0.22 (0.82%)
May 22, 2026, 5:15 PM GMT

LON:JREC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202627.1027.1927.0127.1027.100.82%1,800
May 21, 202626.8426.8426.8426.8826.88-1.19%1,117
May 20, 202627.2127.2127.2127.2127.211.32%-
May 19, 202626.8526.8526.8526.8526.85-0.35%-
May 18, 202627.0627.0627.0626.9526.95-0.45%1,026
May 15, 202627.2327.2327.1427.0727.07-1.94%3,038
May 14, 202627.5327.5327.5027.6027.60-2.17%1,536
May 13, 202628.2228.2228.2228.2228.222.14%-
May 12, 202627.6327.6327.6327.6327.63-0.93%-
May 11, 202627.7827.9027.7827.8927.892.29%2,150
May 8, 202627.3227.3227.3227.2627.26-0.02%3,640
May 7, 202627.6127.6127.2627.2727.27-0.71%5,157
May 6, 202627.4127.4127.4127.4627.461.82%263
May 5, 202626.9726.9726.9726.9726.97-0.01%-
May 1, 202626.9726.9726.9726.9726.970.47%-
Apr 30, 202626.8526.8626.8526.8526.851.02%3,000
Apr 29, 202626.5826.5826.5826.5826.580.69%-
Apr 28, 202626.5826.5826.5826.4026.40-0.57%9
Apr 27, 202626.6326.6326.6326.5526.550.05%1,844
Apr 24, 202626.5326.5326.5326.5326.53-0.65%2,826
Apr 23, 202626.5126.5326.5126.7126.710.27%579
Apr 22, 202626.6326.6326.6326.6326.631.23%-
Apr 21, 202626.3126.3126.3126.3126.31-0.88%-
Apr 20, 202626.5426.5426.5426.5426.540.04%-
Apr 17, 202626.3726.3726.3726.5326.530.79%300
Apr 16, 202626.4026.4026.2926.3326.330.54%571
Apr 15, 202626.1826.1826.1826.1826.18-0.46%-
Apr 14, 202626.3026.3026.3026.3026.301.99%-
Apr 13, 202625.7925.7925.7925.7925.790.17%-
Apr 10, 202625.7525.7525.7525.7525.751.31%-
Apr 9, 202625.4225.4225.4225.4225.42-0.75%-
Apr 8, 202625.6125.6125.6125.6125.614.58%-
Apr 7, 202624.4924.4924.4924.4924.49-1.26%-
Apr 2, 202624.7324.7324.7324.8024.80-0.63%436
Apr 1, 202624.9624.9624.9624.9624.961.36%-
Mar 31, 202624.6224.6224.6224.6224.620.05%-
Mar 30, 202624.6124.6124.6124.6124.610.48%-
Mar 27, 202624.4924.4924.4924.4924.490.36%-
Mar 26, 202624.4024.4024.4024.4024.40-1.99%-
Mar 25, 202624.9024.9024.9024.9024.901.80%-
Mar 24, 202624.4324.4324.4324.4624.460.05%240
Mar 23, 202624.2924.4824.2924.4524.45-1.30%59
Mar 20, 202624.7724.7724.7724.7724.77-1.18%-
Mar 19, 202625.0625.0625.0625.0625.06-1.49%-
Mar 18, 202625.6325.6325.3925.4425.44-0.75%1,527
Mar 17, 202625.5425.6725.5425.6425.64-0.08%1,100
Mar 16, 202625.7225.7725.6925.6625.660.08%1,350
Mar 13, 202625.6425.6425.6425.6425.64-0.54%-
Mar 12, 202625.7825.7825.7825.7825.78-0.65%-
Mar 11, 202625.9025.9025.9025.9425.940.07%220