JPMorgan India Research Enhanced Index Equity Active UCITS ETF (SWX:JRIN)
Switzerland · Delayed Price · Currency is CHF · Price in USD 22.00
-0.04 (-0.18%)
At close: Sep 22, 2026
SWX:JRIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.18% | - |
| Sep 21, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.82% | - |
| Sep 18, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - | - |
| Sep 17, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.71% | - |
| Sep 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.09% | - |
| Sep 15, 2026 | 21.71 | 21.71 | 21.68 | 21.68 | 21.68 | -1.77% | 2,200 |
| Sep 14, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.14% | - |
| Sep 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Sep 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.65% | - |
| Sep 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.13% | - |
| Sep 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.10% | 8,829 |
| Sep 4, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Sep 3, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Sep 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 88,000 |
| Sep 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Aug 31, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Aug 28, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.20% | - |
| Aug 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.33% | - |
| Aug 26, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.35% | - |
| Aug 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.72% | - |
| Aug 24, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | 66,000 |
| Aug 21, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.51% | - |
| Aug 20, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.02% | - |
| Aug 19, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.07% | - |
| Aug 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.66% | - |
| Aug 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.63% | - |
| Aug 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| Aug 12, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.13% | - |
| Aug 11, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| Aug 10, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| Aug 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| Aug 6, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| Aug 5, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - | - |
| Aug 4, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.71% | 520 |
| Aug 3, 2026 | 23.10 | 23.14 | 23.10 | 23.14 | 23.14 | 1.54% | 2,120 |
| Jul 31, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | - |
| Jul 30, 2026 | 22.77 | 22.79 | 22.77 | 22.79 | 22.79 | 0.60% | 1,590 |
| Jul 29, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| Jul 28, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.64% | - |
| Jul 27, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.00% | - |
| Jul 24, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.94% | - |
| Jul 23, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -1.73% | - |
| Jul 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.67% | - |
| Jul 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.38% | - |
| Jul 17, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | - |
| Jul 16, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | - |
| Jul 15, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - | - |