JPMorgan US Research Enhanced Index Equity Active UCITS ETF (SWX:JREU)
Switzerland · Delayed Price · Currency is CHF · Price in USD 76.92
-0.34 (-0.44%)
At close: Sep 23, 2026
SWX:JREU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.32 | 77.36 | 76.69 | 76.92 | 76.92 | -0.44% | 32,811 |
| Sep 22, 2026 | 77.29 | 77.41 | 77.02 | 77.26 | 77.26 | 0.55% | 36,631 |
| Sep 21, 2026 | 76.47 | 76.84 | 76.45 | 76.84 | 76.84 | 1.25% | 37,451 |
| Sep 18, 2026 | 76.24 | 76.24 | 75.89 | 75.89 | 75.89 | 0.05% | 6,978 |
| Sep 17, 2026 | 76.09 | 76.14 | 75.85 | 75.85 | 75.85 | 0.03% | 2,563 |
| Sep 16, 2026 | 75.68 | 75.83 | 75.65 | 75.83 | 75.83 | 0.20% | 9,067 |
| Sep 15, 2026 | 75.67 | 76.03 | 75.52 | 75.68 | 75.68 | - | 89,879 |
| Sep 14, 2026 | 75.76 | 75.96 | 75.63 | 75.68 | 75.68 | -0.73% | 12,543 |
| Sep 11, 2026 | 76.09 | 76.47 | 76.03 | 76.24 | 76.24 | 0.83% | 14,892 |
| Sep 10, 2026 | 76.39 | 76.39 | 75.61 | 75.61 | 75.61 | -0.77% | 10,028 |
| Sep 9, 2026 | 76.58 | 76.58 | 76.20 | 76.20 | 76.20 | -0.57% | 7,541 |
| Sep 8, 2026 | 76.76 | 76.85 | 76.64 | 76.64 | 76.64 | -0.25% | 7,020 |
| Sep 7, 2026 | 77.02 | 77.07 | 76.77 | 76.83 | 76.83 | -0.09% | 5,770 |
| Sep 4, 2026 | 77.28 | 77.35 | 76.90 | 76.90 | 76.90 | 0.14% | 11,397 |
| Sep 3, 2026 | 76.51 | 76.93 | 76.44 | 76.79 | 76.79 | 0.30% | 26,464 |
| Sep 2, 2026 | 76.63 | 76.63 | 75.91 | 76.56 | 76.56 | 0.28% | 8,170 |
| Sep 1, 2026 | 76.61 | 76.61 | 76.11 | 76.35 | 76.35 | -0.24% | 35,746 |
| Aug 31, 2026 | 76.75 | 76.83 | 76.49 | 76.53 | 76.53 | -0.96% | 55,650 |
| Aug 28, 2026 | 77.09 | 77.27 | 77.01 | 77.27 | 77.27 | 0.56% | 4,554 |
| Aug 27, 2026 | 76.87 | 77.05 | 76.75 | 76.84 | 76.84 | 0.41% | 5,093 |
| Aug 26, 2026 | 76.55 | 76.64 | 76.53 | 76.53 | 76.53 | 0.07% | 5,355 |
| Aug 25, 2026 | 76.64 | 76.80 | 76.40 | 76.48 | 76.48 | 0.13% | 9,183 |
| Aug 24, 2026 | 76.40 | 76.50 | 76.28 | 76.38 | 76.38 | -0.27% | 44,316 |
| Aug 21, 2026 | 76.43 | 76.66 | 76.43 | 76.59 | 76.59 | -0.03% | 48,091 |
| Aug 20, 2026 | 77.04 | 77.09 | 76.61 | 76.61 | 76.61 | -0.51% | 25,031 |
| Aug 19, 2026 | 76.91 | 77.09 | 76.87 | 77.00 | 77.00 | -0.03% | 68,409 |
| Aug 18, 2026 | 77.14 | 77.14 | 77.01 | 77.02 | 77.02 | -0.90% | 3,584 |
| Aug 17, 2026 | 77.93 | 77.96 | 77.72 | 77.72 | 77.72 | -0.36% | 3,989 |
| Aug 14, 2026 | 77.98 | 78.06 | 77.95 | 78.00 | 78.00 | 0.13% | 7,265 |
| Aug 13, 2026 | 77.53 | 77.90 | 77.53 | 77.90 | 77.90 | 0.66% | 3,151 |
| Aug 12, 2026 | 77.30 | 77.58 | 77.28 | 77.39 | 77.39 | 0.06% | 10,534 |
| Aug 11, 2026 | 77.40 | 77.62 | 77.34 | 77.34 | 77.34 | -0.30% | 18,332 |
| Aug 10, 2026 | 77.54 | 77.59 | 77.48 | 77.57 | 77.57 | 0.12% | 5,302 |
| Aug 7, 2026 | 77.18 | 77.52 | 77.14 | 77.48 | 77.48 | 0.26% | 8,144 |
| Aug 6, 2026 | 77.35 | 77.36 | 77.20 | 77.28 | 77.28 | -0.10% | 15,164 |
| Aug 5, 2026 | 77.78 | 77.82 | 77.36 | 77.36 | 77.36 | 1.16% | 9,426 |
| Aug 4, 2026 | 76.23 | 76.47 | 76.13 | 76.47 | 76.47 | 0.91% | 6,602 |
| Aug 3, 2026 | 75.36 | 75.78 | 75.23 | 75.78 | 75.78 | 1.70% | 24,514 |
| Jul 31, 2026 | 74.68 | 74.84 | 74.13 | 74.51 | 74.51 | 0.62% | 28,922 |
| Jul 30, 2026 | 73.74 | 74.06 | 73.24 | 74.05 | 74.05 | 0.73% | 17,458 |
| Jul 29, 2026 | 74.30 | 74.35 | 73.51 | 73.51 | 73.51 | -0.72% | 9,367 |
| Jul 28, 2026 | 73.83 | 74.05 | 73.83 | 74.04 | 74.04 | 0.28% | 12,731 |
| Jul 27, 2026 | 74.56 | 74.72 | 73.83 | 73.83 | 73.83 | -0.61% | 3,422 |
| Jul 24, 2026 | 73.92 | 74.28 | 73.92 | 74.28 | 74.28 | 0.11% | 13,845 |
| Jul 23, 2026 | 74.53 | 74.59 | 73.98 | 74.20 | 74.20 | -0.63% | 21,944 |
| Jul 22, 2026 | 75.15 | 75.15 | 74.56 | 74.67 | 74.67 | -0.19% | 22,402 |
| Jul 21, 2026 | 74.58 | 74.81 | 74.49 | 74.81 | 74.81 | 0.52% | 43,769 |
| Jul 20, 2026 | 74.29 | 74.61 | 74.29 | 74.42 | 74.42 | -0.04% | 23,305 |
| Jul 17, 2026 | 74.91 | 74.91 | 74.36 | 74.45 | 74.45 | -1.12% | 7,977 |
| Jul 16, 2026 | 75.46 | 75.46 | 75.18 | 75.29 | 75.29 | -0.09% | 37,748 |