JPM Japan Research Enhanced Index Equity Active UCITS ETF USD (LON:JREI)
London · Delayed Price · Currency is GBP · Price in USD 33.08
-0.07 (-0.20%)
Nov 4, 2025, 5:15 PM BST
LON:JREI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | - | -0.20% | 45,780 |
| Nov 3, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.03% | - |
| Oct 31, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.12% | - |
| Oct 30, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.27% | - |
| Oct 29, 2025 | 33.19 | 33.26 | 33.19 | 33.26 | 33.26 | -0.09% | 763 |
| Oct 28, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.51% | - |
| Oct 27, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.94% | - |
| Oct 24, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.46% | - |
| Oct 23, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - | 354 |
| Oct 22, 2025 | 32.70 | 32.72 | 32.66 | 32.66 | 32.66 | -0.67% | 343 |
| Oct 21, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -1.08% | - |
| Oct 20, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 2.40% | - |
| Oct 17, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.09% | - |
| Oct 16, 2025 | 32.48 | 32.49 | 32.48 | 32.49 | 32.49 | 0.25% | 96 |
| Oct 15, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.89% | - |
| Oct 14, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.73% | - |
| Oct 13, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.25% | - |
| Oct 10, 2025 | 31.74 | 31.74 | 31.50 | 31.50 | 31.50 | -3.05% | 22 |
| Oct 9, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.19% | - |
| Oct 8, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.58 | -0.45% | - |
| Oct 7, 2025 | 33.00 | 33.03 | 33.00 | 33.03 | 32.73 | -1.58% | 665 |
| Oct 6, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.26 | 2.16% | - |
| Oct 3, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.55 | 2.24% | - |
| Oct 2, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.84 | -0.19% | - |
| Oct 1, 2025 | 32.26 | 32.26 | 32.19 | 32.19 | 31.90 | 0.37% | 520 |
| Sep 30, 2025 | 32.09 | 32.09 | 32.07 | 32.07 | 31.78 | -0.74% | 692 |
| Sep 29, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.01 | 0.06% | - |
| Sep 26, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.00 | 0.16% | - |
| Sep 25, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 31.94 | -0.77% | - |
| Sep 24, 2025 | 32.55 | 32.55 | 32.49 | 32.49 | 32.20 | -0.34% | 9,975 |
| Sep 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | 0.34% | - |
| Sep 22, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.20 | 0.34% | - |
| Sep 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.08 | -1.19% | - |
| Sep 18, 2025 | 32.78 | 32.78 | 32.74 | 32.77 | 32.47 | 0.31% | 3,936 |
| Sep 17, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.37 | 0.18% | - |
| Sep 16, 2025 | 32.60 | 32.61 | 32.60 | 32.61 | 32.32 | - | 34 |
| Sep 15, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.31 | 0.68% | - |
| Sep 12, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.09 | -0.95% | - |
| Sep 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.40 | 1.02% | - |
| Sep 10, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.07 | 0.78% | - |
| Sep 9, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 31.83 | -1.14% | - |
| Sep 8, 2025 | 32.31 | 32.49 | 32.24 | 32.49 | 32.19 | 2.07% | 75 |
| Sep 5, 2025 | 31.95 | 31.95 | 31.83 | 31.83 | 31.54 | 0.70% | 16 |
| Sep 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.32 | 1.12% | - |
| Sep 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.97 | -0.03% | - |
| Sep 2, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 30.98 | -1.14% | 662 |
| Sep 1, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.34 | 0.60% | - |
| Aug 29, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.15 | -1.44% | - |
| Aug 28, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.61 | 1.27% | - |
| Aug 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.21 | -0.44% | - |