JPMorgan US Research Enhanced Index Equity Active UCITS ETF (LON:JURE)
London · Delayed Price · Currency is GBP · Price in GBX 5,811.02
+23.52 (0.41%)
Sep 23, 2026, 1:06 PM GMT
LON:JURE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,806.00 | 5,822.00 | 5,806.00 | 5,811.00 | - | 0.41% | 25,514 |
| Sep 22, 2026 | 5,781.00 | 5,794.00 | 5,776.00 | 5,787.50 | 5,787.50 | 0.65% | 31,989 |
| Sep 21, 2026 | 5,715.00 | 5,750.00 | 5,717.00 | 5,750.00 | 5,750.00 | 1.29% | 32,141 |
| Sep 18, 2026 | 5,704.00 | 5,706.00 | 5,679.00 | 5,676.50 | 5,676.50 | -0.14% | 24,158 |
| Sep 17, 2026 | 5,652.00 | 5,675.00 | 5,670.00 | 5,684.50 | 5,684.50 | 0.88% | 20,759 |
| Sep 16, 2026 | 5,620.00 | 5,635.00 | 5,616.00 | 5,635.00 | 5,635.00 | 0.58% | 26,336 |
| Sep 15, 2026 | 5,620.00 | 5,633.00 | 5,599.00 | 5,602.50 | 5,602.50 | -0.39% | 14,537 |
| Sep 14, 2026 | 5,618.00 | 5,635.00 | 5,609.00 | 5,624.50 | 5,624.50 | -0.49% | 16,969 |
| Sep 11, 2026 | 5,628.00 | 5,657.03 | 5,623.00 | 5,652.00 | 5,652.00 | 0.85% | 29,111 |
| Sep 10, 2026 | 5,632.00 | 5,646.00 | 5,594.00 | 5,604.50 | 5,604.50 | -0.26% | 40,424 |
| Sep 9, 2026 | 5,649.00 | 5,647.00 | 5,619.00 | 5,619.00 | 5,619.00 | -0.75% | 16,442 |
| Sep 8, 2026 | 5,673.96 | 5,676.00 | 5,650.00 | 5,661.50 | 5,661.50 | -0.16% | 15,819 |
| Sep 7, 2026 | 5,692.00 | 5,697.00 | 5,669.71 | 5,670.50 | 5,670.50 | -0.24% | 12,598 |
| Sep 4, 2026 | 5,710.00 | 5,716.00 | 5,684.00 | 5,684.00 | 5,684.00 | -0.36% | 27,854 |
| Sep 3, 2026 | 5,671.00 | 5,697.00 | 5,670.98 | 5,704.50 | 5,704.50 | 0.53% | 16,684 |
| Sep 2, 2026 | 5,642.00 | 5,666.00 | 5,644.00 | 5,674.50 | 5,674.50 | 0.64% | 12,170 |
| Sep 1, 2026 | 5,657.00 | 5,657.00 | 5,621.00 | 5,638.50 | 5,638.50 | -1.33% | 12,369 |
| Aug 28, 2026 | 5,685.00 | 5,712.00 | 5,669.81 | 5,714.50 | 5,714.50 | 0.90% | 171,234 |
| Aug 27, 2026 | 5,658.00 | 5,673.00 | 5,641.00 | 5,663.50 | 5,663.50 | 0.50% | 16,399 |
| Aug 26, 2026 | 5,615.00 | 5,639.98 | 5,613.03 | 5,635.50 | 5,635.50 | 0.42% | 23,762 |
| Aug 25, 2026 | 5,621.00 | 5,630.00 | 5,605.00 | 5,612.00 | 5,612.00 | 0.21% | 48,858 |
| Aug 24, 2026 | 5,602.00 | 5,605.00 | 5,592.00 | 5,600.50 | 5,600.50 | -0.37% | 11,091 |
| Aug 21, 2026 | 5,600.00 | 5,620.00 | 5,600.00 | 5,621.50 | 5,621.50 | -0.05% | 11,210 |
| Aug 20, 2026 | 5,658.00 | 5,653.00 | 5,632.00 | 5,624.50 | 5,624.50 | -0.79% | 32,348 |
| Aug 19, 2026 | 5,673.00 | 5,674.00 | 5,659.00 | 5,669.50 | 5,669.50 | -0.27% | 13,359 |
| Aug 18, 2026 | 5,707.00 | 5,698.00 | 5,682.00 | 5,685.00 | 5,685.00 | -0.88% | 14,693 |
| Aug 17, 2026 | 5,754.00 | 5,750.00 | 5,730.04 | 5,735.50 | 5,735.50 | -0.17% | 7,941 |
| Aug 14, 2026 | 5,774.00 | 5,774.00 | 5,754.00 | 5,745.50 | 5,745.50 | -0.31% | 20,744 |
| Aug 13, 2026 | 5,752.00 | 5,767.00 | 5,750.85 | 5,763.50 | 5,763.50 | 0.58% | 5,891 |
| Aug 12, 2026 | 5,727.00 | 5,737.55 | 5,719.00 | 5,730.00 | 5,730.00 | 0.09% | 10,381 |
| Aug 11, 2026 | 5,733.00 | 5,753.98 | 5,725.00 | 5,725.00 | 5,725.00 | -0.18% | 25,683 |
| Aug 10, 2026 | 5,750.00 | 5,751.55 | 5,734.54 | 5,735.50 | 5,735.50 | -0.20% | 22,608 |
| Aug 7, 2026 | 5,737.00 | 5,744.00 | 5,735.00 | 5,747.00 | 5,747.00 | 0.17% | 10,546 |
| Aug 6, 2026 | 5,741.00 | 5,750.96 | 5,735.00 | 5,737.50 | 5,737.50 | -0.19% | 12,582 |
| Aug 5, 2026 | 5,764.00 | 5,778.00 | 5,745.00 | 5,748.50 | 5,748.50 | 0.45% | 43,986 |
| Aug 4, 2026 | 5,674.00 | 5,720.73 | 5,659.92 | 5,723.00 | 5,723.00 | 1.36% | 50,349 |
| Aug 3, 2026 | 5,594.00 | 5,642.00 | 5,591.00 | 5,646.00 | 5,646.00 | 2.27% | 29,628 |
| Jul 31, 2026 | 5,561.00 | 5,592.00 | 5,521.04 | 5,520.50 | 5,520.50 | 0.63% | 24,664 |
| Jul 30, 2026 | 5,491.00 | 5,519.00 | 5,485.00 | 5,486.00 | 5,486.00 | -0.86% | 41,291 |
| Jul 29, 2026 | 5,594.00 | 5,595.97 | 5,530.00 | 5,533.50 | 5,533.50 | -0.68% | 16,048 |
| Jul 28, 2026 | 5,554.00 | 5,574.00 | 5,545.95 | 5,571.50 | 5,571.50 | 0.46% | 19,380 |
| Jul 27, 2026 | 5,599.00 | 5,605.00 | 5,544.00 | 5,546.00 | 5,546.00 | -0.46% | 31,464 |
| Jul 24, 2026 | 5,548.00 | 5,575.00 | 5,544.00 | 5,571.50 | 5,571.50 | 0.68% | 17,456 |
| Jul 23, 2026 | 5,577.00 | 5,591.00 | 5,537.00 | 5,534.00 | 5,534.00 | -1.23% | 42,922 |
| Jul 22, 2026 | 5,575.00 | 5,603.00 | 5,570.80 | 5,603.00 | 5,603.00 | 0.18% | 45,737 |
| Jul 21, 2026 | 5,545.00 | 5,579.00 | 5,542.77 | 5,593.00 | 5,593.00 | 0.71% | 19,365 |
| Jul 20, 2026 | 5,531.00 | 5,560.00 | 5,518.00 | 5,553.50 | 5,553.50 | 0.33% | 29,976 |
| Jul 17, 2026 | 5,521.00 | 5,549.00 | 5,507.00 | 5,535.50 | 5,535.50 | -0.95% | 44,954 |
| Jul 16, 2026 | 5,574.00 | 5,590.63 | 5,562.00 | 5,588.50 | 5,588.50 | 0.02% | 43,963 |
| Jul 15, 2026 | 5,619.00 | 5,619.00 | 5,585.00 | 5,587.50 | 5,587.50 | -0.57% | 9,911 |