JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JREG)
London · Delayed Price · Currency is GBP · Price in USD 67.81
-0.45 (-0.66%)
Sep 23, 2026, 4:35 PM GMT
LON:JREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 68.32 | 68.42 | 67.81 | 67.88 | - | -0.56% | 66,728 |
| Sep 22, 2026 | 68.34 | 68.43 | 68.23 | 68.26 | 68.26 | 0.41% | 17,532 |
| Sep 21, 2026 | 67.71 | 67.98 | 67.71 | 67.98 | 67.98 | 1.12% | 71,648 |
| Sep 18, 2026 | 67.64 | 67.65 | 67.15 | 67.23 | 67.23 | -0.34% | 25,654 |
| Sep 17, 2026 | 67.26 | 67.46 | 67.26 | 67.46 | 67.46 | 0.19% | 35,444 |
| Sep 16, 2026 | 67.29 | 67.38 | 67.20 | 67.33 | 67.33 | 0.37% | 30,583 |
| Sep 15, 2026 | 67.16 | 67.38 | 66.93 | 67.08 | 67.08 | -0.36% | 39,707 |
| Sep 14, 2026 | 67.32 | 67.77 | 67.15 | 67.33 | 67.33 | -0.79% | 56,196 |
| Sep 11, 2026 | 67.58 | 67.99 | 67.47 | 67.86 | 67.86 | 0.76% | 142,544 |
| Sep 10, 2026 | 67.91 | 67.95 | 67.21 | 67.35 | 67.35 | -0.50% | 85,056 |
| Sep 9, 2026 | 68.11 | 68.31 | 67.54 | 67.69 | 67.69 | -0.89% | 162,954 |
| Sep 8, 2026 | 68.33 | 68.40 | 68.15 | 68.30 | 68.30 | -0.15% | 341,103 |
| Sep 7, 2026 | 68.46 | 68.51 | 68.35 | 68.41 | 68.41 | -0.07% | 4,644 |
| Sep 4, 2026 | 68.67 | 68.76 | 68.42 | 68.45 | 68.45 | -0.31% | 66,892 |
| Sep 3, 2026 | 68.03 | 68.66 | 67.99 | 68.66 | 68.66 | 0.97% | 94,179 |
| Sep 2, 2026 | 67.65 | 68.00 | 67.40 | 68.00 | 68.00 | 0.25% | 99,875 |
| Sep 1, 2026 | 68.18 | 68.23 | 67.69 | 67.83 | 67.83 | -0.62% | 38,301 |
| Aug 31, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.74% | 92,250 |
| Aug 28, 2026 | 68.66 | 68.78 | 68.57 | 68.76 | 68.76 | 0.48% | 16,598 |
| Aug 27, 2026 | 68.49 | 68.59 | 68.35 | 68.43 | 68.43 | 0.22% | 210,042 |
| Aug 26, 2026 | 68.37 | 68.54 | 68.23 | 68.28 | 68.28 | -0.04% | 43,769 |
| Aug 25, 2026 | 68.35 | 68.48 | 68.26 | 68.31 | 68.31 | 0.25% | 21,980 |
| Aug 24, 2026 | 68.17 | 68.20 | 68.10 | 68.14 | 68.14 | -0.25% | 140,928 |
| Aug 21, 2026 | 68.13 | 68.35 | 68.16 | 68.31 | 68.31 | 0.07% | 60,859 |
| Aug 20, 2026 | 68.44 | 68.48 | 68.06 | 68.26 | 68.26 | -0.38% | 215,919 |
| Aug 19, 2026 | 68.27 | 68.52 | 68.27 | 68.52 | 68.52 | 0.28% | 20,352 |
| Aug 18, 2026 | 68.60 | 68.63 | 68.33 | 68.33 | 68.33 | -1.04% | 24,257 |
| Aug 17, 2026 | 69.29 | 69.32 | 69.05 | 69.05 | 69.05 | -0.07% | 159,974 |
| Aug 14, 2026 | 69.24 | 69.28 | 69.10 | 69.10 | 69.10 | 0.07% | 41,169 |
| Aug 13, 2026 | 68.94 | 69.29 | 68.90 | 69.05 | 69.05 | 0.36% | 16,599 |
| Aug 12, 2026 | 68.77 | 68.99 | 68.69 | 68.81 | 68.81 | 0.01% | 26,612 |
| Aug 11, 2026 | 68.80 | 68.97 | 68.76 | 68.80 | 68.80 | -0.06% | 20,019 |
| Aug 10, 2026 | 68.88 | 68.96 | 68.78 | 68.84 | 68.84 | -0.01% | 9,026 |
| Aug 7, 2026 | 68.50 | 68.94 | 68.50 | 68.85 | 68.85 | 0.61% | 16,788 |
| Aug 6, 2026 | 68.61 | 68.69 | 68.31 | 68.43 | 68.43 | -0.28% | 44,291 |
| Aug 5, 2026 | 68.82 | 68.98 | 68.65 | 68.63 | 68.63 | 0.64% | 56,789 |
| Aug 4, 2026 | 67.67 | 68.19 | 67.56 | 68.19 | 68.19 | 1.25% | 17,635 |
| Aug 3, 2026 | 67.10 | 67.36 | 66.99 | 67.35 | 67.35 | 1.59% | 39,029 |
| Jul 31, 2026 | 67.05 | 67.10 | 66.12 | 66.30 | 66.30 | 0.25% | 39,451 |
| Jul 30, 2026 | 65.41 | 66.13 | 65.39 | 66.13 | 66.13 | 1.00% | 44,263 |
| Jul 29, 2026 | 66.16 | 66.20 | 65.47 | 65.48 | 65.48 | -0.80% | 9,407 |
| Jul 28, 2026 | 65.70 | 66.03 | 65.63 | 66.00 | 66.00 | 0.43% | 6,002 |
| Jul 27, 2026 | 66.37 | 66.48 | 65.71 | 65.72 | 65.72 | -0.51% | 51,906 |
| Jul 24, 2026 | 65.63 | 66.08 | 65.60 | 66.06 | 66.06 | 0.85% | 111,795 |
| Jul 23, 2026 | 66.34 | 66.45 | 65.50 | 65.50 | 65.50 | -1.59% | 37,010 |
| Jul 22, 2026 | 66.23 | 66.55 | 66.20 | 66.56 | 66.56 | 0.23% | 26,053 |
| Jul 21, 2026 | 66.19 | 66.40 | 66.06 | 66.40 | 66.40 | 0.50% | 36,544 |
| Jul 20, 2026 | 65.96 | 66.22 | 65.95 | 66.07 | 66.07 | 0.05% | 22,493 |
| Jul 17, 2026 | 66.01 | 66.19 | 65.87 | 66.04 | 66.04 | -1.15% | 97,313 |
| Jul 16, 2026 | 66.97 | 67.06 | 66.56 | 66.81 | 66.81 | -0.15% | 536,199 |