JPM Japan Research Enhanced Index Equity Active UCITS ETF USD (LON:JRJU)
London · Delayed Price · Currency is GBP · Price in USD 25.31
+0.17 (0.67%)
At close: Sep 22, 2026
LON:JRJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.67% | - |
| Sep 21, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.43% | - |
| Sep 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.61% | - |
| Sep 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.13% | - |
| Sep 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.60% | - |
| Sep 15, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.29% | - |
| Sep 14, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.61% | - |
| Sep 11, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.77% | - |
| Sep 10, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.05% | - |
| Sep 9, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.47% | - |
| Sep 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.87% | - |
| Sep 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.45% | - |
| Sep 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.41% | - |
| Sep 3, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.26% | - |
| Sep 2, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.95% | - |
| Sep 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.56% | - |
| Aug 28, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.39% | - |
| Aug 27, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.17% | - |
| Aug 26, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.01% | - |
| Aug 25, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.78% | - |
| Aug 24, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.17% | - |
| Aug 21, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.62% | - |
| Aug 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.21% | - |
| Aug 19, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.17% | - |
| Aug 18, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -3.04% | - |
| Aug 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.34% | - |
| Aug 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.21% | - |
| Aug 13, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.68% | - |
| Aug 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 1.34% | - |
| Aug 11, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.45% | - |
| Aug 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.64% | - |
| Aug 7, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.63% | - |
| Aug 6, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.46% | - |
| Aug 5, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.64% | - |
| Aug 4, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.87% | - |
| Aug 3, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.61% | - |
| Jul 31, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.60% | - |
| Jul 30, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.61% | - |
| Jul 29, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.60% | - |
| Jul 28, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.37% | - |
| Jul 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.48% | - |
| Jul 24, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.87% | - |
| Jul 23, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.07% | - |