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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	37.93	38.15	38.15	38.15	37.87	1,846
October 13, 2025	38.01	38.13	38.13	38.13	37.95	3,962
October 10, 2025	38.39	37.88	37.88	38.46	37.88	3,876
October 09, 2025	38.47	38.47	38.47	38.54	38.46	963
October 08, 2025	38.41	38.52	38.52	38.53	38.41	1,844
October 07, 2025	38.38	38.34	38.34	38.42	38.31	5,761
October 06, 2025	38.41	38.42	38.42	38.55	38.34	3,090
October 03, 2025	38.28	38.3	38.3	38.34	38.1	3,746
October 02, 2025	38.14	38.1	38.1	38.17	38.06	1,553
October 01, 2025	37.78	38.14	38.14	38.14	37.78	2,340
September 30, 2025	37.85	37.84	37.84	37.93	37.8	3,161
September 29, 2025	37.92	37.89	37.89	38.03	37.86	1,135
September 26, 2025	37.82	37.85	37.85	37.9	37.72	5,056
September 25, 2025	37.67	37.73	37.73	37.8	37.67	12,806
September 24, 2025	37.66	37.82	37.82	37.96	37.66	2,753
September 23, 2025	37.6	37.82	37.82	37.82	37.6	1,967
September 22, 2025	37.74	37.64	37.64	37.74	37.57	650
September 19, 2025	37.63	37.71	37.71	37.75	37.63	1,289
September 18, 2025	37.63	37.68	37.68	37.68	37.56	2,055
September 17, 2025	37.44	37.56	37.56	37.6	37.38	1,664
September 16, 2025	37.73	37.4	37.4	37.73	37.4	2,350
September 15, 2025	38.02	37.78	37.78	38.02	37.78	2,820
September 12, 2025	38.02	38	38	38.1	37.99	3,886

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