JPMorgan Global Research Enhanced Index Equity Active UCITS ETF (SWX:JREG)
Switzerland · Delayed Price · Currency is CHF · Price in USD 68.33
-0.05 (-0.07%)
At close: Sep 23, 2026
SWX:JREG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 68.33 | 68.38 | 68.33 | 68.38 | 68.38 | 0.69% | 1,777 |
| Sep 21, 2026 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.38% | 2,955 |
| Sep 18, 2026 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.45% | 2,224 |
| Sep 17, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 0.09% | 202 |
| Sep 16, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 0.33% | 1,270 |
| Sep 15, 2026 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -0.16% | - |
| Sep 14, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.91% | 2,908 |
| Sep 11, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.56% | - |
| Sep 10, 2026 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | -0.58% | - |
| Sep 9, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.64% | 1,980 |
| Sep 8, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.29% | 29 |
| Sep 7, 2026 | 68.49 | 68.49 | 68.45 | 68.45 | 68.45 | -0.01% | 256 |
| Sep 4, 2026 | 68.76 | 68.76 | 68.46 | 68.46 | 68.46 | 0.25% | 3,158 |
| Sep 3, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.46% | 6,750 |
| Sep 2, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.15% | 3,386 |
| Sep 1, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | -0.26% | 4,274 |
| Aug 31, 2026 | 68.39 | 68.39 | 68.06 | 68.06 | 68.06 | -0.74% | 2,383 |
| Aug 28, 2026 | 68.59 | 68.59 | 68.57 | 68.57 | 68.57 | 0.20% | 7,436 |
| Aug 27, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.12% | - |
| Aug 26, 2026 | 68.33 | 68.35 | 68.33 | 68.35 | 68.35 | 0.09% | 4,932 |
| Aug 25, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.22% | 3,090 |
| Aug 24, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -0.12% | 27 |
| Aug 21, 2026 | 68.21 | 68.22 | 68.21 | 68.22 | 68.22 | -0.07% | 1,272 |
| Aug 20, 2026 | 68.45 | 68.45 | 68.13 | 68.27 | 68.27 | -0.12% | 43,204 |
| Aug 19, 2026 | 68.34 | 68.35 | 68.34 | 68.35 | 68.35 | 0.01% | 8,443 |
| Aug 18, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | -1.03% | 14 |
| Aug 17, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.09% | - |
| Aug 14, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.25% | - |
| Aug 13, 2026 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.20% | 22 |
| Aug 12, 2026 | 68.98 | 68.98 | 68.80 | 68.80 | 68.80 | 0.01% | 382 |
| Aug 11, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | -0.17% | 1,415 |
| Aug 10, 2026 | 68.93 | 68.93 | 68.91 | 68.91 | 68.91 | 0.33% | 230 |
| Aug 7, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 0.13% | - |
| Aug 6, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -0.44% | 1,277 |
| Aug 5, 2026 | 68.84 | 68.89 | 68.84 | 68.89 | 68.89 | 1.80% | 9,760 |
| Aug 4, 2026 | 67.67 | 67.68 | 67.67 | 67.67 | 67.67 | 0.92% | 515 |
| Aug 3, 2026 | 67.06 | 67.06 | 67.00 | 67.05 | 67.05 | 1.16% | 10,459 |
| Jul 31, 2026 | 66.60 | 66.75 | 66.28 | 66.28 | 66.28 | 0.30% | 7,964 |
| Jul 30, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -0.11% | - |
| Jul 29, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.68% | 23 |
| Jul 28, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.06% | 988 |
| Jul 27, 2026 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.51% | 1,963 |
| Jul 24, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | -0.06% | 1,998 |
| Jul 23, 2026 | 66.23 | 66.23 | 66.12 | 66.12 | 66.12 | -0.27% | 1,207 |
| Jul 22, 2026 | 66.34 | 66.34 | 66.30 | 66.30 | 66.30 | -0.12% | 2,997 |
| Jul 21, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | 0.32% | - |
| Jul 20, 2026 | 66.19 | 66.28 | 66.17 | 66.17 | 66.17 | 0.30% | 22,398 |
| Jul 17, 2026 | 66.09 | 66.09 | 65.97 | 65.97 | 65.97 | -1.09% | 2,918 |
| Jul 16, 2026 | 66.70 | 66.78 | 66.62 | 66.70 | 66.70 | -0.19% | 17,600 |
| Jul 15, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 0.10% | 450 |