JPMorgan Global Select Equity (Hedged) Active ETF (ASX:JGLO)
Australia
· Delayed Price · Currency is AUD 57.46
-0.02 (-0.03%)
Last updated: Apr 28, 2026, 10:07 AM AEST
ASX:JGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.03% | 3 |
| Apr 27, 2026 | 57.51 | 57.51 | 57.48 | 57.48 | 57.48 | 0.95% | 13 |
| Apr 23, 2026 | 57.10 | 57.10 | 56.94 | 56.94 | 56.94 | -0.18% | 15 |
| Apr 22, 2026 | 57.41 | 57.41 | 57.04 | 57.04 | 57.04 | -0.54% | 49 |
| Apr 21, 2026 | 57.27 | 57.35 | 57.21 | 57.35 | 57.35 | 0.24% | 28 |
| Apr 20, 2026 | 57.14 | 57.21 | 57.14 | 57.21 | 57.21 | 1.26% | 23 |
| Apr 17, 2026 | 57.05 | 57.05 | 56.50 | 56.50 | 56.50 | -0.86% | 54 |
| Apr 16, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 1.14% | 78 |
| Apr 13, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.11% | 888 |
| Apr 10, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 1.13% | 45 |
| Apr 9, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.34% | 31 |
| Apr 8, 2026 | 55.61 | 55.85 | 55.61 | 55.85 | 55.85 | 1.09% | 95 |
| Apr 7, 2026 | 55.65 | 55.65 | 55.24 | 55.25 | 55.25 | -0.02% | 95 |
| Apr 1, 2026 | 55.24 | 55.26 | 55.23 | 55.26 | 55.26 | 2.03% | 506 |
| Mar 31, 2026 | 53.93 | 54.16 | 53.88 | 54.16 | 54.16 | 0.50% | 72 |
| Mar 30, 2026 | 54.70 | 54.70 | 53.64 | 53.89 | 53.89 | -1.37% | 97 |
| Mar 27, 2026 | 54.76 | 54.77 | 54.64 | 54.64 | 54.64 | -0.09% | 27 |
| Mar 26, 2026 | 54.98 | 55.02 | 54.69 | 54.69 | 54.69 | -0.71% | 4 |
| Mar 25, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 1.38% | 81 |
| Mar 24, 2026 | 54.34 | 54.34 | 54.33 | 54.33 | 54.33 | 1.86% | 7 |
| Mar 23, 2026 | 53.23 | 53.34 | 53.23 | 53.34 | 53.34 | -1.93% | 290 |
| Mar 19, 2026 | 54.38 | 54.39 | 54.38 | 54.39 | 54.39 | -0.71% | 3 |
| Mar 18, 2026 | 54.79 | 54.79 | 54.77 | 54.78 | 54.78 | -0.44% | 732 |
| Mar 17, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.04% | 14 |
| Mar 16, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.64% | 1 |
| Mar 13, 2026 | 54.50 | 54.69 | 54.50 | 54.69 | 54.69 | 0.35% | 2 |
| Mar 12, 2026 | 54.69 | 54.69 | 54.50 | 54.50 | 54.50 | -1.57% | 459 |
| Mar 11, 2026 | 55.30 | 55.37 | 55.30 | 55.37 | 55.37 | - | 305 |
| Mar 10, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -2.45% | 4 |
| Mar 6, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.39% | 1 |
| Mar 5, 2026 | 56.74 | 56.74 | 56.54 | 56.54 | 56.54 | 0.35% | 5 |
| Mar 4, 2026 | 56.40 | 56.40 | 56.34 | 56.34 | 56.34 | 0.28% | 292 |
| Mar 3, 2026 | 56.46 | 56.46 | 56.18 | 56.18 | 56.18 | -1.63% | 12 |
| Feb 27, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.31% | 3 |
| Feb 26, 2026 | 57.57 | 57.57 | 57.29 | 57.29 | 57.29 | -0.42% | 1,043 |
| Feb 25, 2026 | 57.67 | 57.67 | 57.53 | 57.53 | 57.53 | 0.09% | 4 |
| Feb 24, 2026 | 57.47 | 57.48 | 57.47 | 57.48 | 57.48 | 0.14% | 2 |
| Feb 23, 2026 | 57.36 | 57.40 | 57.34 | 57.40 | 57.40 | -0.36% | 10 |
| Feb 19, 2026 | 57.71 | 57.72 | 57.61 | 57.61 | 57.61 | 1.35% | 5 |
| Feb 16, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.28% | 52 |
| Feb 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.04% | 20 |
| Feb 5, 2026 | 57.77 | 57.77 | 57.30 | 57.60 | 57.60 | -0.50% | 1,553 |
| Feb 4, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | -1.55% | 1 |
| Feb 3, 2026 | 58.77 | 58.80 | 58.77 | 58.80 | 58.80 | 1.27% | 19 |
| Feb 2, 2026 | 58.12 | 58.12 | 58.06 | 58.06 | 58.06 | 0.31% | 1,200 |
| Jan 30, 2026 | 57.84 | 57.94 | 57.84 | 57.88 | 57.88 | 0.35% | 30 |
| Jan 29, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -1.49% | 500 |
| Jan 28, 2026 | 58.58 | 58.62 | 58.55 | 58.55 | 58.55 | -0.51% | 622 |
| Jan 27, 2026 | 58.83 | 58.85 | 58.83 | 58.85 | 58.85 | -0.78% | 2 |
| Jan 21, 2026 | 59.50 | 59.50 | 59.17 | 59.31 | 59.31 | -1.98% | 174 |
| Jan 15, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.18% | 165 |
| Jan 14, 2026 | 60.66 | 60.66 | 60.62 | 60.62 | 60.62 | 1.15% | 501 |
| Jan 13, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.12% | 2 |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 667 |
| Jan 9, 2026 | 59.92 | 60.00 | 59.92 | 60.00 | 60.00 | 0.15% | 335 |
| Jan 7, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.23% | 1 |
| Jan 6, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.13% | 332 |
| Jan 5, 2026 | 59.51 | 59.98 | 59.51 | 59.97 | 59.97 | 0.65% | 7 |
| Jan 2, 2026 | 59.28 | 59.58 | 59.28 | 59.58 | 59.58 | -0.10% | 4 |
| Dec 31, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.02% | 1 |
| Dec 29, 2025 | 59.38 | 59.64 | 59.38 | 59.63 | 59.63 | 0.30% | 5 |
| Dec 24, 2025 | 59.86 | 59.86 | 59.45 | 59.45 | 59.45 | -0.68% | 9 |
| Dec 22, 2025 | 60.00 | 60.00 | 59.86 | 59.86 | 59.86 | 1.17% | 501 |
| Dec 18, 2025 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | -0.24% | 1 |
| Dec 17, 2025 | 59.22 | 59.31 | 59.22 | 59.31 | 59.31 | -0.40% | 9 |
| Dec 15, 2025 | 59.56 | 59.56 | 59.55 | 59.55 | 59.55 | 1.02% | 4 |
| Dec 11, 2025 | 59.26 | 59.26 | 58.95 | 58.95 | 58.95 | -0.62% | 508 |
| Dec 10, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | -0.54% | 1 |
| Dec 9, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.24% | 1 |
| Dec 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.45% | 1 |
| Dec 5, 2025 | 59.47 | 59.77 | 59.47 | 59.77 | 59.77 | -0.42% | 25 |
| Dec 3, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -0.23% | 1 |
| Dec 2, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.17% | 415 |
| Nov 28, 2025 | 60.12 | 60.27 | 59.96 | 60.26 | 60.26 | 0.35% | 263 |
| Nov 27, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0.12% | 4 |
| Nov 25, 2025 | 59.95 | 59.98 | 59.95 | 59.98 | 59.98 | 0.59% | 5 |
| Nov 24, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -0.96% | 1 |
| Nov 20, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.15% | 2,810 |
| Nov 11, 2025 | 60.42 | 60.91 | 60.42 | 60.91 | 60.91 | 0.81% | 1,333 |
| Nov 10, 2025 | 61.00 | 61.00 | 60.42 | 60.42 | 60.42 | - | 200 |
| Nov 7, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.46% | 500 |
| Nov 4, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.18% | 15 |
| Nov 3, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -0.26% | 4 |
| Oct 31, 2025 | 60.71 | 60.97 | 60.70 | 60.97 | 60.97 | 0.56% | 912 |