JPM Global Equity Multi-Factor UCITS ETF - JPGL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.28	40.35	40.35	40.38	40.14	3,419
January 12, 2026	40.16	40.22	40.22	40.25	40.08	4,995
January 09, 2026	40.09	40.28	40.28	40.32	40	3,711
January 08, 2026	39.73	40.1	40.1	40.1	39.64	3,412
January 07, 2026	39.99	39.82	39.91	40.03	39.82	3,535
January 06, 2026	39.66	39.84	39.84	39.9	39.59	20,131
January 05, 2026	39.45	39.49	39.49	39.63	39.39	4,527
January 02, 2026	39.28	39.2	39.2	39.3	39.12	19,408
December 30, 2025	39.2	39.3	39.3	39.34	39.2	3,506
December 29, 2025	39.13	39.24	39.24	39.3	39.13	35,838
December 23, 2025	39.08	39.07	39.07	39.26	39.07	2,834
December 22, 2025	38.99	39.06	39.06	39.06	38.95	877
December 19, 2025	38.9	39.1	39.1	39.16	38.86	2,707
December 18, 2025	38.81	39.03	39.03	39.03	38.81	464
December 17, 2025	38.92	38.78	38.78	38.98	38.78	1,232
December 16, 2025	38.98	38.76	38.76	39.03	38.76	2,038
December 15, 2025	39.14	39.01	39.01	39.16	39	2,748
December 12, 2025	39.16	38.94	38.94	39.25	38.94	2,778
December 11, 2025	38.87	39.09	39.09	39.09	38.87	3,591
December 10, 2025	38.78	38.84	38.84	38.92	38.75	6,868
December 09, 2025	38.93	38.96	38.96	38.96	38.83	963
December 08, 2025	39.12	39.01	39.01	39.2	38.94	1,077
December 05, 2025	38.99	39.16	39.16	39.23	38.99	4,494
December 04, 2025	39.06	39.07	39.07	39.1	38.9	6,281
December 03, 2025	38.94	38.96	38.96	39	38.88	2,641
December 02, 2025	39.13	38.97	38.97	39.13	38.97	2,509
December 01, 2025	39.25	39.18	39.18	39.25	39.11	1,686
November 28, 2025	39.29	39.38	39.38	39.38	39.26	2,705
November 27, 2025	39.19	39.21	39.21	39.25	39.17	631
November 26, 2025	39.1	39.24	39.24	39.24	39.02	14,566
November 25, 2025	38.76	39.01	39.01	39.01	38.69	414
November 24, 2025	38.64	38.74	38.74	38.76	38.57	374
November 21, 2025	38.15	38.59	38.59	38.59	38.15	4,896
November 20, 2025	38.65	38.47	38.47	38.76	38.47	1,242
November 19, 2025	38.38	38.35	38.35	38.47	38.35	2,820
November 18, 2025	38.15	38.4	38.4	38.4	38.15	4,770
November 17, 2025	38.75	38.7	38.7	38.83	38.7	1,977
November 14, 2025	38.69	38.74	38.74	38.79	38.49	4,155
November 13, 2025	39.11	38.89	38.89	39.13	38.89	1,071
November 12, 2025	38.99	39.16	39.16	39.22	38.99	969
November 11, 2025	38.83	38.87	38.87	38.87	38.77	142
November 10, 2025	38.59	38.58	38.58	38.73	38.58	1,312
November 07, 2025	38.48	38.24	38.24	38.48	38.21	4,221
November 06, 2025	38.58	38.35	38.35	38.59	38.35	543
November 05, 2025	38.34	38.57	38.57	38.57	38.34	5,955
November 04, 2025	38.17	38.39	38.39	38.4	38.15	1,633
November 03, 2025	38.52	38.34	38.34	38.63	38.26	4,077
October 31, 2025	38.39	38.42	38.42	38.49	38.21	4,716
October 30, 2025	38.41	38.61	38.61	38.61	38.24	2,783
October 29, 2025	38.59	38.39	38.39	38.59	38.39	975
October 28, 2025	38.69	38.58	38.58	38.69	38.58	775
October 27, 2025	38.89	38.71	38.71	38.9	38.67	4,263
October 24, 2025	38.67	38.74	38.74	38.76	38.58	2,174
October 23, 2025	38.65	38.6	38.6	38.68	38.6	1,456
October 22, 2025	38.63	38.61	38.61	38.63	38.54	1,273
October 21, 2025	38.44	38.53	38.53	38.53	38.42	3,219
October 20, 2025	38.19	38.38	38.38	38.42	38.19	1,467
October 17, 2025	37.73	37.97	37.97	38.02	37.56	975
October 16, 2025	38.19	38.22	38.22	38.37	38.19	3,556
October 15, 2025	38.24	38.33	38.33	38.49	38.24	2,497

JPM Global Equity Multi-Factor UCITS ETF (JPGL.DE) XETRA