Skip to main content
JPMorgan Global Equity Premium Income Active UCITS ETF (ETR:JGPI)
Germany flag Germany · Delayed Price · Currency is EUR
22.24
-0.06 (-0.25%)
Apr 29, 2026, 9:09 AM CET

ETR:JGPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2622.3622.2422.24--0.04%100,584
Apr 28, 202622.2222.3322.1422.2522.250.45%72,543
Apr 27, 202622.2422.2722.1522.1522.15-0.36%105,484
Apr 24, 202622.4722.4722.2322.2322.23-0.31%96,311
Apr 23, 202622.2922.4022.2622.3022.300.16%60,136
Apr 22, 202622.4422.4422.2322.2722.27-0.42%87,836
Apr 21, 202622.4322.4722.3222.3622.36-0.60%85,034
Apr 20, 202622.4722.5522.4422.5022.500.27%118,536
Apr 17, 202622.5722.5722.3022.4422.44-0.13%116,442
Apr 16, 202622.4322.5522.3822.4722.470.20%130,387
Apr 15, 202622.5122.5822.4222.4222.42-0.42%155,736
Apr 14, 202622.6222.6322.4722.5222.52-0.42%243,170
Apr 13, 202622.7522.8122.6122.6122.61-0.55%151,972
Apr 10, 202622.9322.9422.7122.7422.74-0.72%132,588
Apr 9, 202623.0423.0422.8422.9022.90-0.97%114,619
Apr 8, 202623.2723.2723.0323.1322.960.02%226,671
Apr 7, 202623.3523.3823.1223.1222.96-0.24%118,786
Apr 2, 202623.1323.3223.0823.1823.010.04%132,575
Apr 1, 202623.1523.2523.0823.1723.000.72%76,062
Mar 31, 202623.1323.2822.9823.0022.840.04%93,490
Mar 30, 202622.7623.1122.7622.9922.830.72%71,607
Mar 27, 202623.0023.0022.7522.8322.66-0.74%52,210
Mar 26, 202622.9123.0422.8323.0022.830.46%50,030
Mar 25, 202623.0423.0422.8522.8922.730.24%70,692
Mar 24, 202622.8722.9222.7422.8422.670.57%74,900
Mar 23, 202622.6323.2022.6222.7122.54-0.81%149,825
Mar 20, 202623.0923.1422.8622.8922.73-0.78%83,447
Mar 19, 202623.3723.3723.0623.0722.91-1.30%95,338
Mar 18, 202623.6623.7123.3623.3823.21-1.23%152,173
Mar 17, 202623.6223.7523.5923.6723.500.21%111,175
Mar 16, 202623.7423.7423.5923.6223.450.08%127,417
Mar 13, 202623.5223.7023.4623.6023.430.19%83,368
Mar 12, 202623.4523.6123.4323.5523.38-0.25%58,512
Mar 11, 202623.7523.7523.5423.6123.33-0.57%122,165
Mar 10, 202623.8123.8523.6523.7523.460.21%94,008
Mar 9, 202623.5723.7123.5023.7023.410.08%83,842
Mar 6, 202623.8623.8623.5923.6823.39-0.50%93,329
Mar 5, 202624.0224.0423.7823.8023.51-0.65%100,315
Mar 4, 202623.9524.0823.9023.9523.660.82%58,569
Mar 3, 202624.1924.1923.7423.7623.47-1.02%120,086
Mar 2, 202624.0324.0923.9824.0023.710.38%97,376
Feb 27, 202623.8323.9323.7623.9123.620.17%64,804
Feb 26, 202623.7223.8723.6823.8723.580.89%62,561
Feb 25, 202623.7723.7923.6623.6623.37-0.04%87,397
Feb 24, 202623.6123.7323.5923.6723.380.30%61,155
Feb 23, 202623.5123.6823.5123.6023.320.43%72,727
Feb 20, 202623.5823.6023.4723.5023.22-0.02%73,940
Feb 19, 202623.5023.6123.4623.5123.220.34%54,211
Feb 18, 202623.5323.5323.4023.4323.140.15%56,626
Feb 17, 202623.4423.5623.3923.3923.11-0.13%39,128
Feb 16, 202623.3923.4723.3723.4223.140.24%52,285
Feb 13, 202623.2723.4423.2223.3723.080.11%68,155
Feb 12, 202623.2623.3523.2023.3423.060.15%118,132
Feb 11, 202623.2723.3523.2023.3122.890.19%85,576
Feb 10, 202623.1923.2623.1323.2622.850.30%76,256
Feb 9, 202623.2923.2923.0723.1922.78-0.22%105,168
Feb 6, 202623.2523.3023.2023.2422.83-0.09%112,514
Feb 5, 202623.1823.3023.1623.2622.850.13%74,135
Feb 4, 202623.1023.2323.0823.2322.820.37%68,546
Feb 3, 202623.0723.1923.0623.1522.740.33%91,479
Feb 2, 202622.8123.1222.8123.0722.661.18%111,869
Jan 30, 202622.7222.8422.6722.8022.40-0.22%58,374
Jan 29, 202622.7322.8522.7022.8522.450.20%69,809
Jan 28, 202622.7322.8322.6722.8122.400.46%71,110
Jan 27, 202622.9722.9922.6822.7022.30-0.83%88,894
Jan 26, 202622.9523.0122.8822.8922.49-0.22%49,451
Jan 23, 202623.0223.0822.9422.9422.53-0.33%79,452
Jan 22, 202623.0423.0922.9823.0222.610.37%98,962
Jan 21, 202622.9623.0122.8222.9322.52-0.07%73,499
Jan 20, 202623.0223.0822.8722.9522.54-0.74%123,633
Jan 19, 202623.2023.2023.1223.1222.71-0.56%75,029
Jan 16, 202623.2423.2823.1423.2522.830.24%68,807
Jan 15, 202623.2323.3023.1623.1922.78-0.30%72,388
Jan 14, 202623.2023.3023.1823.2622.710.48%47,647
Jan 13, 202623.2023.2223.1423.1522.60-0.22%63,606
Jan 12, 202623.2023.2823.1423.2022.650.17%184,482
Jan 9, 202623.1523.2523.1123.1622.610.09%64,532
Jan 8, 202623.0423.1522.9823.1422.600.33%47,718
Jan 7, 202623.0823.1023.0123.0722.520.15%60,455
Jan 6, 202622.9323.0522.8923.0322.490.77%57,425
Jan 5, 202623.0823.0822.8622.8622.320.13%115,907
Jan 2, 202623.0123.0322.8022.8322.29-0.57%154,774
Dec 30, 202522.9323.0122.9222.9622.410.24%52,107
Dec 29, 202522.9523.1722.8822.9022.360.26%77,166
Dec 23, 202522.8922.9222.8422.8422.30-0.02%37,604
Dec 22, 202522.8922.8922.7622.8522.31-0.24%83,956
Dec 19, 202522.9022.9522.8122.9022.360.04%94,279
Dec 18, 202522.8122.8922.7622.8922.350.62%53,048
Dec 17, 202522.7722.8222.7522.7522.21-82,015
Dec 16, 202522.7922.8722.6622.7522.21-0.28%64,072
Dec 15, 202522.8222.8522.7322.8222.280.31%97,221
Dec 12, 202522.7022.8122.7022.7522.210.35%82,483
Dec 11, 202522.5522.7222.5522.6722.13-0.61%193,743
Dec 10, 202522.8322.8722.7822.8122.14-0.22%133,212
Dec 9, 202522.8722.9522.8322.8622.18-0.28%58,893
Dec 8, 202522.9722.9822.8822.9222.25-0.15%72,914
Dec 5, 202522.9523.0322.9422.9622.28-0.46%59,167
Dec 4, 202523.0023.0622.9323.0622.380.39%60,501
Dec 3, 202523.0023.0322.9222.9722.30-0.26%96,373
Dec 2, 202523.1023.1522.9923.0322.35-0.26%88,286