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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.32	42.26	42.26	42.35	42.23	1,404
February 19, 2026	42.23	42.19	42.19	42.29	42.16	8,814
February 18, 2026	42.06	42.2	42.2	42.2	42.04	8,559
February 17, 2026	42.06	41.96	41.96	42.11	41.87	5,150
February 16, 2026	41.95	42.02	42.02	42.09	41.92	5,559
February 13, 2026	41.66	41.99	41.99	41.99	41.52	358
February 12, 2026	42.12	41.81	41.81	42.19	41.81	2,955
February 11, 2026	41.7	41.85	41.85	41.95	41.64	10,034
February 10, 2026	41.41	41.54	41.54	41.6	41.38	2,183
February 09, 2026	41.41	41.42	41.42	41.42	41.13	3,480
February 06, 2026	40.98	41.41	41.41	41.41	40.98	2,498
February 05, 2026	41	40.92	40.92	41.1	40.87	2,633
February 04, 2026	40.85	41.14	41.14	41.19	40.85	1,753
February 03, 2026	40.77	40.9	40.9	40.91	40.7	3,638
February 02, 2026	40.15	40.56	40.56	40.56	40.09	3,276
January 30, 2026	40.07	40.18	40.18	40.24	40	6,871
January 29, 2026	40.17	40.19	40.19	40.35	40.14	14,327
January 28, 2026	40.16	40.2	40.2	40.2	39.96	3,456
January 27, 2026	40.33	40.09	40.09	40.34	40.09	4,257
January 26, 2026	40.25	40.21	40.21	40.27	40.2	3,029
January 23, 2026	40.45	40.3	40.3	40.46	40.3	14,670
January 22, 2026	40.59	40.5	40.5	40.68	40.5	7,252
January 21, 2026	40.15	40.35	40.35	40.41	40.08	3,466
January 20, 2026	40.44	40.2	40.2	40.44	39.98	37,824
January 19, 2026	40.67	40.34	40.34	40.69	40.34	5,606
January 16, 2026	40.89	40.65	40.65	40.89	40.65	11,984
January 15, 2026	40.61	40.91	40.91	40.91	40.61	1,425
January 14, 2026	40.32	40.44	40.44	40.46	40.27	5,623
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

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