JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (LON:JRGD)
London · Delayed Price · Currency is GBP · Price in USD 64.06
+0.25 (0.39%)
Sep 22, 2026, 5:15 PM GMT
LON:JRGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 64.10 | 64.10 | 64.10 | 64.06 | 64.06 | 0.39% | 527 |
| Sep 21, 2026 | 63.78 | 63.78 | 63.78 | 63.81 | 63.81 | 1.19% | 400 |
| Sep 18, 2026 | 63.46 | 63.14 | 63.02 | 63.06 | 63.06 | -0.32% | 4,408 |
| Sep 17, 2026 | 63.08 | 63.28 | 63.20 | 63.26 | 63.26 | 0.15% | 4,175 |
| Sep 16, 2026 | 63.10 | 63.21 | 63.21 | 63.16 | 63.16 | 0.39% | 2,313 |
| Sep 15, 2026 | 62.97 | 63.18 | 62.80 | 62.92 | 62.92 | -0.38% | 4,093 |
| Sep 14, 2026 | 63.06 | 63.04 | 63.04 | 63.16 | 63.16 | -0.78% | 3,690 |
| Sep 11, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.74% | 1 |
| Sep 10, 2026 | 63.56 | 63.56 | 63.18 | 63.18 | 63.18 | -0.38% | 384 |
| Sep 9, 2026 | 63.89 | 63.89 | 63.85 | 63.42 | 63.42 | -1.00% | 910 |
| Sep 8, 2026 | 64.01 | 64.03 | 64.01 | 64.06 | 64.06 | -0.18% | 398 |
| Sep 7, 2026 | 64.28 | 64.29 | 64.15 | 64.18 | 64.18 | -0.04% | 1,971 |
| Sep 4, 2026 | 64.39 | 64.43 | 64.43 | 64.20 | 64.20 | -0.36% | 79,526 |
| Sep 3, 2026 | 63.84 | 64.12 | 63.84 | 64.43 | 64.43 | 0.93% | 1,097 |
| Sep 2, 2026 | 63.44 | 63.56 | 63.37 | 63.84 | 63.84 | 0.34% | 16,315 |
| Sep 1, 2026 | 63.62 | 63.64 | 63.54 | 63.62 | 63.62 | -1.44% | 1,904 |
| Aug 28, 2026 | 64.32 | 64.32 | 64.32 | 64.55 | 64.55 | 0.56% | 146 |
| Aug 27, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.16% | 37 |
| Aug 26, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.02% | 158 |
| Aug 25, 2026 | 64.08 | 64.16 | 63.99 | 64.10 | 64.10 | 0.24% | 470,992 |
| Aug 24, 2026 | 63.99 | 63.99 | 63.96 | 63.94 | 63.94 | -0.19% | 1,527 |
| Aug 21, 2026 | 63.91 | 64.12 | 63.91 | 64.06 | 64.06 | - | 689 |
| Aug 20, 2026 | 64.05 | 64.05 | 64.05 | 64.06 | 64.06 | -0.39% | 1,375 |
| Aug 19, 2026 | 64.17 | 64.34 | 64.17 | 64.31 | 64.31 | 0.28% | 953 |
| Aug 18, 2026 | 64.33 | 64.33 | 64.29 | 64.13 | 64.13 | -1.06% | 3,102 |
| Aug 17, 2026 | 65.01 | 65.01 | 65.01 | 64.82 | 64.82 | -0.08% | 2,311 |
| Aug 14, 2026 | 64.97 | 64.97 | 64.94 | 64.88 | 64.88 | 0.11% | 1,005 |
| Aug 13, 2026 | 64.68 | 64.92 | 64.68 | 64.81 | 64.81 | 0.36% | 519 |
| Aug 12, 2026 | 64.50 | 64.72 | 64.51 | 64.57 | 64.57 | 0.01% | 1,215 |
| Aug 11, 2026 | 64.55 | 64.71 | 64.55 | 64.57 | 64.57 | -0.09% | 2,346 |
| Aug 10, 2026 | 64.62 | 64.67 | 64.62 | 64.62 | 64.62 | - | 240,998 |
| Aug 7, 2026 | 64.37 | 64.66 | 64.28 | 64.62 | 64.62 | 0.59% | 996 |
| Aug 6, 2026 | 64.34 | 64.44 | 64.34 | 64.24 | 64.24 | -0.21% | 3,313 |
| Aug 5, 2026 | 64.44 | 64.62 | 64.43 | 64.38 | 64.38 | 0.55% | 8,520 |
| Aug 4, 2026 | 63.46 | 63.65 | 63.65 | 64.02 | 64.02 | 1.39% | 3,539 |
| Aug 3, 2026 | 62.89 | 63.19 | 62.89 | 63.15 | 63.15 | 1.44% | 2,650 |
| Jul 31, 2026 | 62.52 | 62.52 | 62.52 | 62.25 | 62.25 | 0.60% | 176 |
| Jul 30, 2026 | 61.39 | 61.43 | 61.43 | 61.88 | 61.88 | 0.73% | 2,671 |
| Jul 29, 2026 | 61.83 | 61.83 | 61.83 | 61.43 | 61.43 | -0.87% | 15,277 |
| Jul 28, 2026 | 61.75 | 61.76 | 61.65 | 61.97 | 61.97 | 0.57% | 2,421 |
| Jul 27, 2026 | 61.62 | 62.32 | 61.62 | 61.62 | 61.62 | -0.60% | 244,265 |
| Jul 24, 2026 | 61.72 | 61.78 | 61.71 | 62.00 | 62.00 | 1.01% | 1,702 |
| Jul 23, 2026 | 62.03 | 62.08 | 61.92 | 61.38 | 61.38 | -1.71% | 2,243 |
| Jul 22, 2026 | 62.23 | 62.35 | 62.14 | 62.44 | 62.44 | 0.25% | 6,943 |
| Jul 21, 2026 | 62.16 | 62.16 | 62.05 | 62.29 | 62.29 | 0.43% | 907 |
| Jul 20, 2026 | 62.16 | 62.16 | 61.95 | 62.02 | 62.02 | -0.02% | 8,890 |
| Jul 17, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.98% | - |
| Jul 16, 2026 | 62.51 | 62.67 | 62.51 | 62.65 | 62.65 | -0.02% | 1,452 |
| Jul 15, 2026 | 62.65 | 62.65 | 62.65 | 62.66 | 62.66 | 0.02% | 198 |
| Jul 14, 2026 | 62.63 | 62.63 | 62.24 | 62.65 | 62.65 | 0.22% | 954 |