JPMorgan US Research Enhanced Index Equity Active UCITS ETF (LON:JREU)
London · Delayed Price · Currency is GBP · Price in USD 65.74
-0.24 (-0.36%)
Apr 2, 2026, 4:28 PM GMT
LON:JREU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.97 | 65.86 | 64.70 | 65.74 | 65.74 | -0.36% | 93,159 |
| Apr 1, 2026 | 65.81 | 66.21 | 65.51 | 65.98 | 65.98 | 2.39% | 239,412 |
| Mar 31, 2026 | 63.97 | 64.54 | 63.86 | 64.44 | 64.44 | 0.81% | 197,549 |
| Mar 30, 2026 | 63.87 | 64.37 | 63.76 | 63.92 | 63.92 | -0.33% | 107,429 |
| Mar 27, 2026 | 65.02 | 65.02 | 64.10 | 64.13 | 64.13 | -1.66% | 48,865 |
| Mar 26, 2026 | 65.63 | 65.73 | 65.20 | 65.21 | 65.21 | -1.20% | 117,419 |
| Mar 25, 2026 | 66.33 | 66.35 | 65.72 | 66.01 | 66.01 | 0.24% | 107,850 |
| Mar 24, 2026 | 65.87 | 65.99 | 65.33 | 65.85 | 65.85 | -0.08% | 43,265 |
| Mar 23, 2026 | 64.63 | 66.92 | 64.50 | 65.90 | 65.90 | 0.52% | 199,956 |
| Mar 20, 2026 | 66.21 | 66.25 | 65.48 | 65.56 | 65.56 | -0.50% | 205,178 |
| Mar 19, 2026 | 66.11 | 66.29 | 65.64 | 65.89 | 65.89 | -1.20% | 211,534 |
| Mar 18, 2026 | 67.50 | 67.60 | 66.69 | 66.69 | 66.69 | -0.84% | 149,345 |
| Mar 17, 2026 | 66.78 | 67.56 | 66.76 | 67.26 | 67.26 | 0.59% | 77,449 |
| Mar 16, 2026 | 66.59 | 67.23 | 66.47 | 66.86 | 66.86 | 0.56% | 261,023 |
| Mar 13, 2026 | 66.50 | 67.27 | 66.39 | 66.49 | 66.49 | -0.71% | 151,426 |
| Mar 12, 2026 | 67.43 | 67.53 | 66.86 | 66.97 | 66.97 | -1.04% | 170,603 |
| Mar 11, 2026 | 67.94 | 68.03 | 67.46 | 67.67 | 67.67 | -0.85% | 133,677 |
| Mar 10, 2026 | 68.14 | 68.28 | 67.64 | 68.25 | 68.25 | 1.54% | 287,421 |
| Mar 9, 2026 | 66.42 | 67.29 | 66.39 | 67.22 | 67.22 | -0.47% | 186,490 |
| Mar 6, 2026 | 68.46 | 68.46 | 67.16 | 67.53 | 67.53 | -0.92% | 87,348 |
| Mar 5, 2026 | 68.56 | 68.80 | 68.06 | 68.16 | 68.16 | -0.77% | 87,096 |
| Mar 4, 2026 | 68.00 | 68.77 | 67.91 | 68.69 | 68.69 | 1.36% | 201,826 |
| Mar 3, 2026 | 68.07 | 68.10 | 67.17 | 67.77 | 67.77 | -1.18% | 269,663 |
| Mar 2, 2026 | 67.76 | 68.74 | 67.70 | 68.58 | 68.58 | -0.31% | 180,627 |
| Feb 27, 2026 | 69.02 | 69.06 | 68.34 | 68.79 | 68.79 | -0.42% | 120,289 |
| Feb 26, 2026 | 69.48 | 69.63 | 68.70 | 69.08 | 69.08 | -0.44% | 70,601 |
| Feb 25, 2026 | 69.01 | 69.44 | 69.01 | 69.39 | 69.39 | 0.76% | 101,300 |
| Feb 24, 2026 | 68.69 | 68.90 | 68.35 | 68.86 | 68.86 | 0.39% | 161,882 |
| Feb 23, 2026 | 68.87 | 69.26 | 68.39 | 68.60 | 68.60 | -0.48% | 703,154 |
| Feb 20, 2026 | 68.93 | 69.21 | 68.49 | 68.93 | 68.93 | 0.18% | 335,749 |
| Feb 19, 2026 | 69.06 | 69.11 | 68.57 | 68.80 | 68.80 | -0.48% | 840,602 |
| Feb 18, 2026 | 68.77 | 69.17 | 68.60 | 69.13 | 69.13 | 0.90% | 136,937 |
| Feb 17, 2026 | 68.34 | 68.64 | 67.98 | 68.51 | 68.51 | -0.06% | 57,723 |
| Feb 16, 2026 | 68.72 | 68.80 | 68.54 | 68.55 | 68.55 | -0.31% | 47,625 |
| Feb 13, 2026 | 68.54 | 68.82 | 68.17 | 68.76 | 68.76 | -0.33% | 175,913 |
| Feb 12, 2026 | 69.83 | 69.94 | 68.99 | 68.99 | 68.99 | -0.82% | 151,811 |
| Feb 11, 2026 | 69.59 | 70.00 | 69.28 | 69.56 | 69.56 | -0.32% | 189,037 |
| Feb 10, 2026 | 69.71 | 69.96 | 69.61 | 69.78 | 69.78 | 0.04% | 155,516 |
| Feb 9, 2026 | 69.50 | 69.73 | 69.15 | 69.76 | 69.76 | 1.04% | 202,786 |
| Feb 6, 2026 | 67.99 | 69.04 | 67.93 | 69.04 | 69.04 | 1.04% | 171,441 |
| Feb 5, 2026 | 68.93 | 69.06 | 67.97 | 68.33 | 68.33 | -1.06% | 73,232 |
| Feb 4, 2026 | 69.31 | 69.35 | 68.91 | 69.07 | 69.07 | -0.37% | 242,837 |
| Feb 3, 2026 | 69.83 | 69.88 | 69.27 | 69.32 | 69.32 | -0.47% | 121,381 |
| Feb 2, 2026 | 68.61 | 69.73 | 68.61 | 69.65 | 69.65 | 0.64% | 582,223 |
| Jan 30, 2026 | 68.89 | 69.51 | 68.89 | 69.21 | 69.21 | 0.44% | 102,339 |
| Jan 29, 2026 | 69.84 | 69.84 | 68.61 | 68.91 | 68.91 | -1.11% | 77,206 |
| Jan 28, 2026 | 69.85 | 69.90 | 69.65 | 69.69 | 69.69 | 0.08% | 78,305 |
| Jan 27, 2026 | 69.51 | 69.67 | 69.39 | 69.63 | 69.63 | 0.40% | 67,051 |
| Jan 26, 2026 | 68.88 | 69.39 | 68.70 | 69.35 | 69.35 | 0.64% | 100,752 |
| Jan 23, 2026 | 68.91 | 69.07 | 68.65 | 68.91 | 68.91 | 0.03% | 113,320 |