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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	37.94	38.08	38.08	38.08	37.84	905
September 10, 2025	37.85	37.71	37.71	37.89	37.71	2,515
September 09, 2025	37.65	37.69	37.69	37.69	37.6	1,525
September 08, 2025	37.7	37.63	37.63	37.81	37.49	2,862
September 05, 2025	37.85	37.6	37.6	37.85	37.52	2,095
September 04, 2025	37.63	37.77	37.77	37.77	37.63	2,708
September 03, 2025	37.64	37.53	37.53	37.64	37.5	3,108
September 02, 2025	37.67	37.49	37.49	37.75	37.49	1,613
September 01, 2025	37.72	37.7	37.7	37.72	37.62	3,957
August 29, 2025	37.72	37.6	37.6	37.74	37.58	1,111
August 28, 2025	37.99	37.67	37.67	38.01	37.67	611
August 27, 2025	37.83	37.9	37.9	37.91	37.83	1,109
August 26, 2025	37.77	37.59	37.59	37.77	37.59	1,477
August 25, 2025	37.83	37.78	37.78	37.83	37.72	1,040
August 22, 2025	37.76	37.92	37.92	37.95	37.76	4,439
August 21, 2025	37.71	37.74	37.74	37.74	37.56	731
August 20, 2025	37.58	37.65	37.65	37.7	37.58	2,642
August 19, 2025	37.25	37.55	37.55	37.56	37.25	1,370
August 18, 2025	37.24	37.31	37.31	37.32	37.24	869

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