JPM Global Equity Multi-Factor UCITS ETF (JPGL.L) LSE

44.28

+0.035(+0.08%)

Updated at September 08 08:04AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202544.2144.2544.2544.2544.1643
September 04, 202544.0144.0144.0144.0143.831,033
September 03, 202543.6943.7243.7243.8243.62662
September 02, 202544.3943.7243.7244.3943.68879
September 01, 202544.4444.1444.1444.4444.113,260
August 29, 202544.0143.9943.9944.0143.9223,085
August 28, 202544.4643.9543.9544.4643.951,290
August 27, 202544.0143.9543.9544.0143.861,933
August 26, 202543.8843.8743.8743.9243.791,047
August 22, 202543.7544.4244.4244.4343.75324
August 21, 202543.943.8243.8243.943.7279
August 20, 202543.7843.943.943.9943.78756
August 19, 202543.5743.8643.8643.8643.5758
August 18, 202543.6643.5443.5443.8843.52405
August 15, 202543.7543.5843.5843.7743.58276
August 14, 202543.4143.5243.5243.9943.4126
August 13, 202543.1743.6343.6343.6843.172,201
August 12, 202543.3743.2543.2543.3743.04220
August 11, 202542.9342.9842.9843.2442.93434
August 08, 202543.0943.1343.1343.243.09526
August 07, 202543.142.8342.8343.1342.831,245
August 06, 202543.2942.9542.9543.2942.861,370
August 05, 202543.2142.8542.8543.2142.79312
August 04, 202542.7642.8442.8442.8442.42331
August 01, 202542.4242.2442.2442.5342.1712,543
July 31, 202542.7742.742.742.8142.68651
July 30, 202543.0243.0843.0843.2342.915,436
July 29, 202543.3443.1143.1143.3442.75618
July 28, 202543.6343.1643.1643.6343.15217
July 25, 202543.4943.2743.2743.4943.26150
July 24, 202543.8543.5243.5243.8543.49132
July 23, 202543.3343.443.443.4343.333,463
July 22, 202542.9643.0343.0343.0342.74224
July 21, 20254342.942.94342.876
July 18, 202542.4942.742.743.0742.49569
July 17, 202542.5742.5442.5442.6342.36321
July 16, 202542.5742.3342.3342.5742.32370
July 15, 202543.242.5342.5343.242.53705
July 14, 202542.5742.8542.8542.942.32480
July 11, 202543.2342.7742.7743.2342.7711,462
July 10, 202542.9143.0943.0943.0942.852,455
July 09, 202542.8142.7942.7942.9142.79665
July 08, 202543.1542.7542.7543.1542.72411
July 07, 202542.6742.8842.8843.0142.671,081
July 04, 20254342.9342.9343.0142.9532
July 03, 202543.143.1243.1243.12432,136
July 02, 202543.1942.8742.8743.3942.85202
July 01, 202542.9942.9642.9642.9942.681,167
June 30, 202542.2642.5642.5642.6142.261,222
June 27, 202542.4742.5442.5442.5442.412
June 26, 202542.3642.2642.2642.3642.12225
June 25, 202542.3141.9641.9642.3341.9641
June 24, 202542.1142.2642.2642.3642.111,568
June 23, 202541.941.8841.8841.941.631,084
June 20, 202541.9241.8741.8741.9241.8723
June 19, 202541.8541.5441.5441.8541.542
June 18, 202541.941.9641.9642.0141.9205
June 17, 202542.0742.0942.0942.3142.01422
June 16, 202542.2342.2642.2642.4142.22372
June 13, 202541.9542.2242.2242.2241.94413