JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity Active UCITS ETF - USD (dist)

JRGD
🏛️ germany →
47.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.37 37.43 37.32 37.37 0.0M
2023-12-28 37.28 37.29 37.17 37.29 0.0M
2023-12-27 37.38 37.44 37.10 37.15 0.0M
2023-12-22 37.25 37.37 37.19 37.32 0.0M
2023-12-21 37.20 37.23 37.12 37.19 0.0M
2023-12-20 37.44 37.48 37.44 37.48 0.0M
2023-12-19 37.35 37.37 37.32 37.37 0.0M
2023-12-18 37.28 37.34 37.28 37.32 0.0M
2023-12-15 37.20 37.33 37.20 37.33 0.0M
2023-12-14 37.40 37.40 37.05 37.05 0.0M
2023-12-13 37.12 37.21 37.12 37.13 0.0M
2023-12-12 37.00 37.01 36.94 36.99 0.0M
2023-12-11 36.92 37.04 36.88 36.97 0.0M
2023-12-08 36.64 36.89 36.64 36.84 0.0M
2023-12-07 36.47 36.59 36.47 36.57 0.0M
2023-12-06 36.64 36.64 36.54 36.54 0.0M
2023-12-05 36.29 36.48 36.26 36.48 0.0M
2023-12-04 36.33 36.33 36.28 36.28 0.0M
2023-12-01 36.12 36.32 36.11 36.32 0.0M
2023-11-30 35.88 36.01 35.88 35.93 0.0M
2023-11-29 35.73 35.89 35.73 35.79 0.0M
2023-11-28 35.74 35.75 35.66 35.74 0.0M
2023-11-27 35.78 35.82 35.78 35.82 0.0M
2023-11-24 35.92 35.96 35.85 35.86 0.0M
2023-11-23 35.93 35.98 35.93 35.98 0.0M
2023-11-22 35.78 36.03 35.78 36.00 0.0M
2023-11-21 35.71 35.71 35.68 35.68 0.0M
2023-11-20 35.60 35.68 35.59 35.68 0.0M
2023-11-17 35.78 35.78 35.62 35.66 0.0M
2023-11-16 35.64 35.64 35.50 35.50 0.0M
2023-11-15 35.60 35.74 35.60 35.70 0.0M
2023-11-14 35.36 35.58 35.30 35.58 0.0M
2023-11-13 35.25 35.36 35.25 35.36 0.0M
2023-11-10 35.06 35.11 34.93 35.11 0.0M
2023-11-09 35.10 35.20 35.10 35.18 0.0M
2023-11-08 35.02 35.09 35.01 35.01 0.0M
2023-11-07 34.90 35.12 34.90 35.12 0.0M
2023-11-06 34.94 34.94 34.88 34.91 0.0M
2023-11-03 34.93 34.99 34.86 34.99 0.0M
2023-11-02 34.49 34.86 34.49 34.86 0.0M
2023-11-01 34.07 34.33 34.07 34.33 0.0M
2023-10-31 33.66 33.92 33.66 33.92 0.0M
2023-10-30 33.71 33.71 33.54 33.62 0.0M
2023-10-27 33.83 33.83 33.59 33.59 0.0M
2023-10-26 33.82 34.01 33.82 33.89 0.0M
2023-10-25 34.24 34.33 34.14 34.14 0.0M
2023-10-24 34.00 34.31 34.00 34.31 0.0M
2023-10-23 34.23 34.23 33.95 34.13 0.0M
2023-10-20 34.49 34.49 34.24 34.24 0.0M
2023-10-19 34.98 34.98 34.86 34.86 0.0M
2023-10-18 35.36 35.36 35.23 35.25 0.0M
2023-10-17 35.51 35.51 35.36 35.46 0.0M
2023-10-16 35.33 35.56 35.28 35.53 0.0M
2023-10-13 35.50 35.57 35.35 35.39 0.0M
2023-10-12 35.54 35.59 35.54 35.57 0.0M
2023-10-11 35.34 35.46 35.30 35.30 0.0M
2023-10-10 35.27 35.47 35.25 35.47 0.0M
2023-10-09 34.86 34.98 34.86 34.98 0.0M
2023-10-06 34.70 34.79 34.70 34.79 0.0M
2023-10-05 34.74 34.75 34.58 34.58 0.0M
2023-10-04 34.47 34.59 34.47 34.59 0.0M
2023-10-03 35.11 35.11 34.67 34.67 0.0M
2023-10-02 35.10 35.13 35.05 35.11 0.0M
2023-09-29 35.13 35.20 35.13 35.14 0.0M
2023-09-28 35.11 35.11 34.96 35.11 0.0M
2023-09-27 35.00 35.07 35.00 35.04 0.0M
2023-09-26 35.13 35.13 34.95 34.95 0.0M
2023-09-25 35.13 35.24 35.03 35.24 0.0M
2023-09-22 35.11 35.26 35.11 35.26 0.0M
2023-09-21 35.57 35.57 35.25 35.25 0.0M
2023-09-20 35.78 35.88 35.78 35.81 0.0M
2023-09-19 35.84 35.86 35.68 35.68 0.0M
2023-09-18 36.00 36.00 35.87 35.87 0.0M
2023-09-15 36.43 36.43 36.03 36.03 0.0M
2023-09-14 35.80 36.27 35.80 36.22 0.0M
2023-09-13 35.67 35.79 35.60 35.79 0.0M
2023-09-12 35.87 35.90 35.80 35.80 0.0M
2023-09-11 35.85 35.85 35.78 35.79 0.0M
2023-09-08 35.76 35.81 35.67 35.81 0.0M
2023-09-07 35.71 35.78 35.71 35.75 0.0M
2023-09-06 35.88 35.88 35.77 35.77 0.0M
2023-09-05 35.90 36.05 35.90 36.05 0.0M
2023-09-04 36.02 36.03 35.92 35.92 0.0M
2023-09-01 35.70 35.91 35.70 35.87 0.0M
2023-08-31 35.57 35.73 35.57 35.73 0.0M
2023-08-30 35.54 35.54 35.42 35.45 0.0M
2023-08-29 35.30 35.47 35.25 35.47 0.0M
2023-08-28 35.07 35.23 35.07 35.20 0.0M
2023-08-25 34.83 34.92 34.77 34.92 0.0M
2023-08-24 35.31 35.31 34.90 34.90 0.0M
2023-08-23 34.82 35.00 34.82 35.00 0.0M
2023-08-22 34.61 34.82 34.61 34.78 0.0M
2023-08-21 34.50 34.57 34.46 34.46 0.0M
2023-08-18 34.53 34.53 34.36 34.45 0.0M
2023-08-17 34.83 34.87 34.73 34.73 0.0M
2023-08-16 34.91 35.00 34.87 34.97 0.0M
2023-08-15 35.28 35.28 34.94 35.01 0.0M
2023-08-14 35.09 35.25 35.09 35.24 0.0M
2023-08-11 35.11 35.11 35.03 35.03 0.0M
2023-08-10 35.17 35.25 35.14 35.25 0.0M
2023-08-09 35.38 35.38 35.09 35.09 0.0M
2023-08-08 35.20 35.20 35.11 35.11 0.0M
2023-08-07 35.20 35.20 35.18 35.18 0.0M
2023-08-04 35.37 35.37 35.20 35.25 0.0M
2023-08-03 35.35 35.35 35.29 35.29 0.0M
2023-08-02 35.54 35.63 35.46 35.46 0.0M
2023-08-01 35.93 35.93 35.81 35.81 0.0M
2023-07-31 35.76 35.83 35.76 35.83 0.0M
2023-07-28 35.71 35.80 35.70 35.80 0.0M
2023-07-27 35.48 35.88 35.48 35.88 0.0M
2023-07-26 35.53 35.53 35.35 35.37 0.0M
2023-07-25 35.41 35.53 35.37 35.53 0.0M
2023-07-24 35.11 35.43 35.11 35.37 0.0M
2023-07-21 35.08 35.25 35.08 35.25 0.0M
2023-07-20 34.96 35.15 34.96 35.15 0.0M
2023-07-19 35.06 35.19 35.05 35.17 0.0M
2023-07-18 34.62 34.87 34.62 34.87 0.0M
2023-07-17 34.54 34.65 34.54 34.65 0.0M
2023-07-14 34.65 34.70 34.65 34.70 0.0M
2023-07-13 34.66 34.69 34.65 34.66 0.0M
2023-07-12 34.74 34.83 34.74 34.83 0.0M
2023-07-11 34.56 34.66 34.56 34.66 0.0M
2023-07-10 34.43 34.56 34.43 34.53 0.0M
2023-07-07 34.74 34.80 34.67 34.67 0.0M
2023-07-06 35.10 35.10 34.65 34.70 0.0M
2023-07-05 35.20 35.28 35.17 35.28 0.0M
2023-07-04 35.30 35.31 35.30 35.30 0.0M
2023-07-03 35.34 35.34 35.24 35.26 0.0M
2023-06-30 35.01 35.19 35.01 35.19 0.0M
2023-06-29 34.75 34.88 34.75 34.88 0.0M
2023-06-28 34.63 34.78 34.63 34.78 0.0M
2023-06-27 34.48 34.48 34.30 34.45 0.0M
2023-06-26 34.54 34.56 34.48 34.49 0.0M
2023-06-23 34.55 34.72 34.55 34.56 0.0M
2023-06-22 34.36 34.58 34.30 34.58 0.0M
2023-06-21 34.80 34.84 34.56 34.63 0.0M
2023-06-20 34.89 34.89 34.79 34.81 0.0M
2023-06-19 35.03 35.03 34.92 34.94 0.0M
2023-06-16 35.07 35.23 35.07 35.16 0.0M
2023-06-15 35.04 35.04 34.90 35.02 0.0M
2023-06-14 35.16 35.23 35.15 35.15 0.0M
2023-06-13 34.98 35.16 34.94 35.16 0.0M
2023-06-12 34.87 34.87 34.79 34.84 0.0M
2023-06-09 34.62 34.76 34.62 34.76 0.0M
2023-06-08 34.60 34.60 34.57 34.57 0.0M
2023-06-07 34.83 34.83 34.76 34.77 0.0M
2023-06-06 34.66 34.87 34.66 34.83 0.0M
2023-06-05 34.82 34.87 34.77 34.77 0.0M
2023-06-02 34.23 34.70 34.23 34.70 0.0M
2023-06-01 34.05 34.06 33.96 34.06 0.0M
2023-05-31 34.03 34.09 33.91 33.91 0.0M
2023-05-30 34.31 34.31 34.08 34.10 0.0M
2023-05-29 34.30 34.30 34.24 34.28 0.0M
2023-05-26 33.82 34.17 33.80 34.17 0.0M
2023-05-25 33.65 33.73 33.65 33.65 0.0M
2023-05-24 33.69 33.69 33.46 33.49 0.0M
2023-05-23 34.02 34.05 34.02 34.03 0.0M
2023-05-22 34.03 34.12 34.00 34.12 0.0M
2023-05-19 34.18 34.20 34.01 34.01 0.0M
2023-05-18 33.74 34.00 33.74 34.00 0.0M
2023-05-17 33.34 33.50 33.34 33.50 0.0M
2023-05-16 33.41 33.42 33.39 33.39 0.0M
2023-05-15 33.50 33.50 33.40 33.41 0.0M
2023-05-12 33.31 33.44 33.31 33.34 0.0M
2023-05-11 33.35 33.35 33.21 33.21 0.0M
2023-05-10 33.15 33.15 33.06 33.13 0.0M
2023-05-09 33.11 33.16 33.05 33.16 0.0M
2023-05-08 32.94 33.06 32.94 33.06 0.0M
2023-05-05 32.59 32.94 32.59 32.94 0.0M
2023-05-04 32.56 32.56 32.40 32.51 0.0M
2023-05-03 32.88 32.88 32.75 32.75 0.0M
2023-05-02 33.19 33.21 32.71 32.71 0.0M
2023-04-28 32.87 33.07 32.83 32.96 0.0M
2023-04-27 32.42 32.65 32.42 32.65 0.0M
2023-04-26 32.59 32.59 32.40 32.45 0.0M
2023-04-25 32.78 32.81 32.76 32.79 0.0M
2023-04-24 32.92 32.92 32.83 32.83 0.0M
2023-04-21 33.05 33.05 32.93 32.99 0.0M
2023-04-20 33.08 33.08 32.97 33.01 0.0M
2023-04-19 33.09 33.14 33.07 33.08 0.0M
2023-04-18 33.20 33.22 33.13 33.13 0.0M
2023-04-17 33.05 33.10 33.03 33.06 0.0M
2023-04-14 32.83 32.91 32.83 32.91 0.0M
2023-04-13 32.86 32.86 32.64 32.70 0.0M
2023-04-12 32.96 33.03 32.81 32.85 0.0M
2023-04-11 33.13 33.13 32.97 32.98 0.0M
2023-04-06 32.81 32.84 32.76 32.76 0.0M
2023-04-05 32.79 32.80 32.74 32.74 0.0M
2023-04-04 33.14 33.19 32.84 32.84 0.0M
2023-04-03 33.17 33.17 33.05 33.08 0.0M
2023-03-31 32.65 32.94 32.65 32.94 0.0M
2023-03-30 32.61 32.64 32.58 32.58 0.0M
2023-03-29 32.35 32.40 32.32 32.40 0.0M
2023-03-28 32.32 32.32 32.07 32.07 0.0M
2023-03-27 32.38 32.42 32.25 32.26 0.0M
2023-03-24 32.06 32.06 31.88 32.02 0.0M
2023-03-23 31.91 32.18 31.90 32.11 0.0M
2023-03-22 32.37 32.37 32.33 32.33 0.0M
2023-03-21 32.22 32.29 32.22 32.25 0.0M
2023-03-20 31.81 32.19 31.81 32.04 0.0M
2023-03-17 32.45 32.45 31.97 31.99 0.0M
2023-03-16 32.05 32.29 31.89 32.25 0.0M
2023-03-15 31.96 31.96 31.80 31.80 0.0M
2023-03-14 31.71 32.08 31.71 32.08 0.0M
2023-03-13 32.09 32.09 31.62 31.67 0.0M
2023-03-10 32.29 32.48 32.23 32.38 0.0M
2023-03-09 33.12 33.12 33.02 33.08 0.0M
2023-03-08 33.07 33.22 33.07 33.09 0.0M
2023-03-07 33.22 33.28 33.13 33.13 0.0M
2023-03-06 33.33 33.33 33.23 33.32 0.0M
2023-03-03 32.93 33.18 32.93 33.18 0.0M
2023-03-02 32.39 32.66 32.39 32.66 0.0M
2023-03-01 32.82 32.82 32.53 32.53 0.0M
2023-02-28 32.86 32.97 32.82 32.87 0.0M
2023-02-27 33.08 33.12 33.04 33.04 0.0M
2023-02-24 33.17 33.17 32.83 32.83 0.0M
2023-02-23 33.10 33.13 32.96 32.96 0.0M
2023-02-22 32.95 32.98 32.95 32.98 0.0M
2023-02-21 33.28 33.28 33.01 33.01 0.0M
2023-02-20 33.38 33.38 33.33 33.33 0.0M
2023-02-17 33.36 33.40 33.27 33.27 0.0M
2023-02-16 33.88 33.88 33.64 33.64 0.0M
2023-02-15 33.49 33.72 33.49 33.72 0.0M
2023-02-14 33.63 33.70 33.46 33.46 0.0M
2023-02-13 33.40 33.62 33.40 33.62 0.0M
2023-02-10 33.26 33.37 33.14 33.37 0.0M
2023-02-09 33.68 33.70 33.55 33.55 0.0M
2023-02-08 33.72 33.72 33.48 33.48 0.0M
2023-02-07 33.47 33.54 33.47 33.54 0.0M
2023-02-06 33.33 33.44 33.25 33.44 0.0M
2023-02-03 33.21 33.63 33.21 33.63 0.0M
2023-02-02 32.83 33.38 32.83 33.38 0.0M
2023-02-01 32.73 32.73 32.59 32.64 0.0M
2023-01-31 32.54 32.62 32.38 32.62 0.0M
2023-01-30 32.57 32.65 32.44 32.62 0.0M
2023-01-27 32.60 32.77 32.60 32.77 0.0M
2023-01-26 32.41 32.52 32.41 32.52 0.0M
2023-01-25 32.31 32.31 31.96 32.11 0.0M
2023-01-24 32.43 32.46 32.37 32.39 0.0M
2023-01-23 32.03 32.45 32.03 32.45 0.0M
2023-01-20 31.83 31.96 31.79 31.96 0.0M
2023-01-19 31.98 31.98 31.72 31.76 0.0M
2023-01-18 32.36 32.42 32.23 32.23 0.0M
2023-01-17 32.24 32.41 32.24 32.41 0.0M
2023-01-16 32.28 32.28 32.22 32.28 0.0M
2023-01-13 32.09 32.13 31.98 32.11 0.0M
2023-01-12 32.15 32.16 32.02 32.02 0.0M
2023-01-11 31.83 31.94 31.83 31.94 0.0M
2023-01-10 31.66 31.66 31.60 31.66 0.0M
2023-01-09 31.83 31.99 31.83 31.99 0.0M
2023-01-06 31.58 31.80 31.58 31.80 0.0M
2023-01-05 31.54 31.67 31.54 31.56 0.0M
2023-01-04 31.50 31.72 31.50 31.72 0.0M
2023-01-03 31.53 31.69 31.41 31.41 0.0M
2023-01-02 31.38 31.71 31.38 31.71 0.0M