JPM Japan Research Enhanced Index Equity Active UCITS ETF USD (SWX:JJEC)
Switzerland · Delayed Price · Currency is CHF 50.03
+0.25 (0.50%)
Last updated: Sep 21, 2026, 9:49 AM CET
SWX:JJEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 1.22% | - |
| Sep 21, 2026 | 50.14 | 50.14 | 50.03 | 50.03 | 50.03 | 0.50% | 214 |
| Sep 18, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.35% | - |
| Sep 17, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.27% | - |
| Sep 16, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 1.24% | - |
| Sep 15, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.35% | - |
| Sep 14, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.35% | - |
| Sep 11, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.55% | - |
| Sep 10, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.16% | - |
| Sep 9, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -1.40% | - |
| Sep 8, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -1.12% | - |
| Sep 7, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.06% | 1 |
| Sep 4, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.57% | - |
| Sep 3, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.56% | - |
| Sep 2, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -1.48% | 10 |
| Sep 1, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.10% | - |
| Aug 31, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.45% | - |
| Aug 28, 2026 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 0.90% | 200 |
| Aug 27, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.69% | 173 |
| Aug 26, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - | - |
| Aug 25, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.59% | - |
| Aug 24, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.12% | - |
| Aug 21, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.51% | - |
| Aug 20, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.08% | - |
| Aug 19, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.21% | - |
| Aug 18, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -2.13% | 45 |
| Aug 17, 2026 | 51.21 | 51.61 | 51.21 | 51.61 | 51.61 | 0.39% | 444 |
| Aug 14, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.19% | - |
| Aug 13, 2026 | 51.50 | 51.51 | 51.50 | 51.51 | 51.51 | 0.66% | 304 |
| Aug 12, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1.43% | 10,000 |
| Aug 11, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.50% | - |
| Aug 10, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.63% | - |
| Aug 7, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.39% | - |
| Aug 6, 2026 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.11% | - |
| Aug 5, 2026 | 49.41 | 49.64 | 49.41 | 49.64 | 49.64 | 1.94% | 2,482 |
| Aug 4, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 1.51% | - |
| Aug 3, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -1.67% | - |
| Jul 31, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.75% | 224 |
| Jul 30, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.64% | - |
| Jul 29, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - | 727 |
| Jul 28, 2026 | 48.10 | 48.11 | 48.10 | 48.11 | 48.11 | -1.94% | 2,144 |
| Jul 27, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.48% | - |
| Jul 24, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.54% | 204 |
| Jul 23, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -1.08% | - |
| Jul 22, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.42% | - |
| Jul 21, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 2.48% | - |
| Jul 20, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 1.18% | - |
| Jul 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.05% | 3,250 |
| Jul 16, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.00% | - |
| Jul 15, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.68% | 19 |