JPMorgan US Research Enhanced Index Equity Active UCITS ETF (LON:JREU)
London · Delayed Price · Currency is GBP · Price in USD 77.30
+0.09 (0.12%)
Sep 23, 2026, 11:08 AM GMT
LON:JREU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.31 | 77.35 | 77.28 | 77.30 | - | 0.12% | 28,880 |
| Sep 22, 2026 | 77.27 | 77.41 | 77.09 | 77.21 | 77.21 | 0.43% | 63,194 |
| Sep 21, 2026 | 76.47 | 76.89 | 76.48 | 76.88 | 76.88 | 1.32% | 180,286 |
| Sep 18, 2026 | 76.26 | 76.27 | 75.82 | 75.88 | 75.88 | -0.01% | 63,504 |
| Sep 17, 2026 | 75.73 | 76.17 | 75.73 | 75.89 | 75.89 | 0.17% | 81,964 |
| Sep 16, 2026 | 75.74 | 75.82 | 75.62 | 75.76 | 75.76 | 0.26% | 1,769,460 |
| Sep 15, 2026 | 75.66 | 75.95 | 75.47 | 75.56 | 75.56 | -0.53% | 206,937 |
| Sep 14, 2026 | 75.79 | 75.96 | 75.62 | 75.96 | 75.96 | -0.63% | 47,356 |
| Sep 11, 2026 | 76.08 | 76.59 | 76.00 | 76.44 | 76.44 | 0.82% | 44,809 |
| Sep 10, 2026 | 76.41 | 76.41 | 75.59 | 75.82 | 75.82 | -0.41% | 58,081 |
| Sep 9, 2026 | 76.58 | 76.71 | 76.13 | 76.13 | 76.13 | -0.75% | 79,830 |
| Sep 8, 2026 | 76.81 | 76.88 | 76.53 | 76.71 | 76.71 | -0.11% | 731,518 |
| Sep 7, 2026 | 76.98 | 77.01 | 76.77 | 76.79 | 76.79 | -0.12% | 30,389 |
| Sep 4, 2026 | 77.28 | 77.36 | 76.88 | 76.88 | 76.88 | -0.48% | 57,702 |
| Sep 3, 2026 | 76.51 | 77.25 | 76.45 | 77.25 | 77.25 | 0.80% | 307,944 |
| Sep 2, 2026 | 76.13 | 76.55 | 75.90 | 76.64 | 76.64 | 0.44% | 49,629 |
| Sep 1, 2026 | 76.61 | 76.67 | 76.09 | 76.30 | 76.30 | -0.45% | 50,358 |
| Aug 31, 2026 | 76.77 | 76.77 | 76.65 | 76.65 | 76.65 | -1.01% | 1,057 |
| Aug 28, 2026 | 77.10 | 77.52 | 77.01 | 77.43 | 77.43 | 0.62% | 50,099 |
| Aug 27, 2026 | 76.88 | 77.02 | 76.69 | 76.96 | 76.96 | 0.47% | 83,182 |
| Aug 26, 2026 | 76.54 | 76.71 | 76.49 | 76.60 | 76.60 | 0.10% | 34,399 |
| Aug 25, 2026 | 76.62 | 76.82 | 76.40 | 76.52 | 76.52 | 0.16% | 49,193 |
| Aug 24, 2026 | 76.41 | 76.51 | 76.29 | 76.40 | 76.40 | -0.38% | 33,053 |
| Aug 21, 2026 | 76.43 | 76.73 | 76.42 | 76.69 | 76.69 | 0.03% | 104,280 |
| Aug 20, 2026 | 77.05 | 77.05 | 76.49 | 76.67 | 76.67 | -0.60% | 46,416 |
| Aug 19, 2026 | 76.87 | 77.28 | 76.86 | 77.13 | 77.13 | 0.21% | 268,895 |
| Aug 18, 2026 | 77.19 | 77.19 | 76.95 | 76.97 | 76.97 | -0.97% | 139,389 |
| Aug 17, 2026 | 77.99 | 78.01 | 77.72 | 77.72 | 77.72 | -0.15% | 62,622 |
| Aug 14, 2026 | 77.97 | 78.06 | 77.90 | 77.84 | 77.84 | 0.07% | 45,153 |
| Aug 13, 2026 | 77.53 | 78.07 | 77.50 | 77.79 | 77.79 | 0.54% | 21,315 |
| Aug 12, 2026 | 77.28 | 77.64 | 77.28 | 77.37 | 77.37 | -0.05% | 75,837 |
| Aug 11, 2026 | 77.47 | 77.63 | 77.16 | 77.41 | 77.41 | -0.10% | 68,741 |
| Aug 10, 2026 | 77.57 | 77.64 | 77.44 | 77.49 | 77.49 | -0.08% | 205,925 |
| Aug 7, 2026 | 77.21 | 77.77 | 77.16 | 77.56 | 77.56 | 0.55% | 42,606 |
| Aug 6, 2026 | 77.35 | 77.43 | 77.13 | 77.13 | 77.13 | -0.41% | 60,783 |
| Aug 5, 2026 | 77.67 | 77.89 | 77.39 | 77.45 | 77.45 | 0.68% | 50,948 |
| Aug 4, 2026 | 76.19 | 76.95 | 76.08 | 76.93 | 76.93 | 1.50% | 49,920 |
| Aug 3, 2026 | 75.36 | 75.79 | 75.23 | 75.80 | 75.80 | 1.89% | 46,008 |
| Jul 31, 2026 | 75.24 | 75.24 | 74.11 | 74.39 | 74.39 | 0.87% | 102,640 |
| Jul 30, 2026 | 73.26 | 74.30 | 73.26 | 73.75 | 73.75 | 0.30% | 157,867 |
| Jul 29, 2026 | 74.32 | 74.41 | 73.51 | 73.53 | 73.53 | -0.80% | 84,766 |
| Jul 28, 2026 | 73.81 | 74.17 | 73.68 | 74.12 | 74.12 | 0.28% | 17,924 |
| Jul 27, 2026 | 74.60 | 74.71 | 73.78 | 73.91 | 73.91 | -0.57% | 27,325 |
| Jul 24, 2026 | 73.91 | 74.32 | 73.84 | 74.34 | 74.34 | 0.86% | 47,175 |
| Jul 23, 2026 | 74.64 | 74.65 | 73.67 | 73.70 | 73.70 | -1.65% | 151,831 |
| Jul 22, 2026 | 74.60 | 74.94 | 74.55 | 74.94 | 74.94 | 0.15% | 62,038 |
| Jul 21, 2026 | 74.55 | 74.83 | 74.44 | 74.83 | 74.83 | 0.38% | 100,929 |
| Jul 20, 2026 | 74.28 | 74.78 | 74.27 | 74.54 | 74.54 | 0.10% | 75,171 |
| Jul 17, 2026 | 74.40 | 74.64 | 74.01 | 74.47 | 74.47 | -1.15% | 45,516 |
| Jul 16, 2026 | 75.48 | 75.50 | 75.11 | 75.34 | 75.34 | -0.01% | 131,635 |