JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) - JREG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.88	52.87	52.87	52.92	52.57	51,230
February 19, 2026	52.77	52.68	52.68	52.82	52.51	70,741
February 18, 2026	52.45	52.77	52.77	52.77	52.43	43,088
February 17, 2026	52.14	52.26	52.26	52.32	51.92	33,169
February 16, 2026	52.17	52.07	52.07	52.31	52.03	23,839
February 13, 2026	52.13	52.23	52.23	52.28	51.81	121,889
February 12, 2026	52.98	52.37	52.37	53.01	52.31	27,932
February 11, 2026	52.64	52.72	52.72	53.09	52.48	65,607
February 10, 2026	52.52	52.69	52.69	52.83	52.52	50,952
February 09, 2026	52.47	52.57	52.57	52.57	52.11	27,320
February 06, 2026	51.61	52.33	52.33	52.33	51.61	24,361
February 05, 2026	52.23	51.86	51.86	52.33	51.6	101,507
February 04, 2026	52.32	52.35	52.35	52.55	52.21	32,244
February 03, 2026	52.74	52.37	52.37	52.82	52.37	51,469
February 02, 2026	51.64	52.6	52.6	52.99	51.61	33,159
January 30, 2026	51.64	52.02	52.02	52.12	51.57	31,826
January 29, 2026	51.96	51.56	51.56	52.19	51.4	34,446
January 28, 2026	51.99	51.96	51.96	52.06	51.85	22,164
January 27, 2026	52.17	51.87	51.87	52.2	51.84	39,216
January 26, 2026	51.87	51.97	51.97	52.01	51.63	24,688
January 23, 2026	52.22	52.13	52.13	52.26	52.01	43,191
January 22, 2026	52.21	52.18	52.18	52.37	52.13	56,189
January 21, 2026	51.56	51.78	51.78	51.91	51.21	29,018
January 20, 2026	51.76	51.74	51.74	51.79	51.37	50,017
January 19, 2026	52.29	52.16	52.16	52.4	52.11	27,271
January 16, 2026	53.03	52.96	52.96	53.04	52.77	24,193
January 15, 2026	52.77	53.06	53.06	53.19	52.73	39,426
January 14, 2026	52.75	52.44	52.44	52.8	52.33	50,506
January 13, 2026	52.78	52.78	52.78	52.87	52.62	71,041
January 12, 2026	52.47	52.71	52.71	52.74	52.33	100,847
January 09, 2026	52.46	52.78	52.78	52.84	52.45	29,374
January 08, 2026	52.24	52.36	52.36	52.39	52.17	37,516
January 07, 2026	52.5	52.52	52.52	52.52	52.37	88,130
January 06, 2026	52.07	52.41	52.41	52.41	51.95	15,535
January 05, 2026	51.89	52.09	52.09	52.15	51.89	22,789
January 02, 2026	51.74	51.51	51.51	51.88	51.4	27,578
December 30, 2025	51.65	51.75	51.75	51.76	51.62	20,372
December 29, 2025	51.69	51.75	51.75	51.79	51.54	23,988
December 23, 2025	51.45	51.56	51.56	51.6	51.37	13,618
December 22, 2025	51.47	51.45	51.45	51.49	51.31	32,362
December 19, 2025	51.08	51.37	51.37	51.4	51.03	98,128
December 18, 2025	50.59	51.13	51.13	51.14	50.59	33,811
December 17, 2025	51.09	50.54	50.54	51.21	50.54	18,774
December 16, 2025	50.82	50.77	50.77	51	50.67	86,257
December 15, 2025	51.32	51.13	51.13	51.45	50.99	21,748
December 12, 2025	51.62	51.19	51.19	51.71	51.04	76,336
December 11, 2025	51.21	51.33	51.33	51.44	51.16	85,772
December 10, 2025	51.43	51.48	51.48	51.5	51.35	49,382
December 09, 2025	51.58	51.52	51.52	51.63	51.43	40,321
December 08, 2025	51.66	51.56	51.56	51.69	51.54	32,398
December 05, 2025	51.6	51.66	51.66	51.79	51.5	24,702
December 04, 2025	51.46	51.45	51.45	51.56	51.35	32,138
December 03, 2025	51.36	51.32	51.32	51.37	51.07	28,958
December 02, 2025	51.21	51.31	51.31	51.5	51.21	21,378
December 01, 2025	51.18	51.28	51.28	51.32	51	69,988
November 28, 2025	51.47	51.47	51.47	51.59	51.25	24,104
November 27, 2025	51.31	51.28	51.28	51.38	51.27	15,574
November 26, 2025	51.2	51.34	51.34	51.35	51.05	36,466
November 25, 2025	50.73	50.77	50.77	50.77	50.36	40,134
November 24, 2025	50.37	50.66	50.66	50.72	50.11	30,117

JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity UCITS ETF - USD (acc) (JREG.DE) XETRA