JPGEF
JPMORGAN ETF IR GBL EQ
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
25.62USD-0.621%(-0.16)16,000
JPGEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.62 | 25.62 | 25.62 | 25.62 | -0.621% | 16,000 | 0.000% |
| 2026-09-29 | 25.75 | 25.78 | 25.75 | 25.78 | -0.573% | 16,000 | -0.621% |
| 2026-09-25 | 25.93 | 25.93 | 25.93 | 25.93 | -1.269% | 3,815 | -1.191% |
| 2026-09-15 | 26.26 | 26.26 | 26.26 | 26.26 | +0.485% | 3,004 | -2.445% |
| 2026-09-10 | 26.14 | 26.14 | 26.14 | 26.14 | -2.225% | 189 | -1.972% |
| 2026-09-08 | 26.73 | 26.73 | 26.73 | 26.73 | +0.006% | 300 | -4.153% |
| 2026-08-27 | 26.73 | 26.73 | 26.73 | 26.73 | +2.526% | 4,700 | -4.147% |
| 2026-07-13 | 26.07 | 26.07 | 26.07 | 26.07 | +1.752% | 1,950 | -1.726% |
| 2026-07-10 | 25.62 | 25.62 | 25.62 | 25.62 | -0.878% | 725 | -0.004% |
| 2026-07-02 | 25.83 | 25.85 | 25.83 | 25.85 | +2.716% | 409 | -0.882% |
| 2026-06-25 | 25.16 | 25.16 | 25.16 | 25.16 | +1.552% | 1,793 | +1.810% |
| 2026-06-22 | 25.18 | 25.18 | 24.78 | 24.78 | -1.861% | 6,960 | +3.390% |
| 2026-06-16 | 25.25 | 25.25 | 25.25 | 25.25 | -0.582% | 2,445 | +1.465% |
| 2026-06-03 | 25.40 | 25.40 | 25.40 | 25.40 | -0.876% | 3,821 | +0.875% |
| 2026-05-13 | 25.62 | 25.62 | 25.62 | 25.62 | -1.605% | 768 | -0.008% |
| 2026-04-28 | 26.00 | 26.04 | 26.00 | 26.04 | -2.592% | 3,935 | -1.613% |
| 2026-04-17 | 26.67 | 26.73 | 26.67 | 26.73 | -0.614% | 5,451 | -4.163% |
| 2026-04-09 | 26.90 | 26.90 | 26.90 | 26.90 | -0.405% | 740 | -4.751% |
| 2026-04-06 | 27.01 | 27.01 | 27.01 | 27.01 | +1.100% | 450 | -5.137% |
| 2026-03-31 | 26.71 | 26.71 | 26.71 | 26.71 | +0.150% | 765 | -4.093% |
| 2026-03-20 | 26.67 | 26.67 | 26.67 | 26.67 | -1.418% | 3,750 | -3.949% |
| 2026-03-13 | 27.06 | 27.06 | 27.06 | 27.06 | -0.949% | 1,842 | -5.311% |
| 2026-03-11 | 27.32 | 27.32 | 27.32 | 27.32 | -3.405% | 100 | -6.210% |
| 2026-02-27 | 28.14 | 28.28 | 28.14 | 28.28 | +0.480% | 5,885 | -9.403% |
| 2026-02-26 | 28.14 | 28.14 | 28.14 | 28.14 | +0.659% | 3,521 | -8.969% |
| 2026-02-23 | 27.92 | 27.96 | 27.92 | 27.96 | +1.158% | 14,366 | -8.369% |
| 2026-02-20 | 27.64 | 27.64 | 27.64 | 27.64 | +0.102% | 750 | -7.308% |
| 2026-02-18 | 27.61 | 27.61 | 27.61 | 27.61 | -0.350% | 1,079 | -7.214% |
| 2026-02-17 | 27.71 | 27.71 | 27.71 | 27.71 | -0.054% | 1,443 | -7.539% |
| 2026-02-13 | 27.72 | 27.72 | 27.72 | 27.72 | +0.144% | 10,000 | -7.589% |
| 2026-02-11 | 27.68 | 27.68 | 27.68 | 27.68 | +0.454% | 17,202 | -7.455% |
| 2026-02-09 | 27.56 | 27.56 | 27.56 | 27.56 | +0.690% | 1,892 | -7.035% |
| 2026-02-06 | 27.51 | 27.51 | 27.37 | 27.37 | +0.191% | 3,659 | -6.394% |
| 2026-02-04 | 27.32 | 27.32 | 27.32 | 27.32 | -0.373% | 100 | -6.215% |
| 2026-02-03 | 27.42 | 27.42 | 27.42 | 27.42 | +1.635% | 588 | -6.565% |
| 2026-01-30 | 26.98 | 26.98 | 26.98 | 26.98 | -1.255% | 6,000 | -5.037% |
| 2026-01-28 | 27.32 | 27.32 | 27.32 | 27.32 | +1.029% | 1,848 | -6.229% |
| 2026-01-23 | 26.89 | 27.04 | 26.89 | 27.04 | +0.334% | 4,963 | -5.264% |
| 2026-01-15 | 26.95 | 26.95 | 26.95 | 26.95 | -0.820% | 3,700 | -4.947% |
| 2026-01-12 | 27.18 | 27.18 | 27.18 | 27.18 | +0.333% | 1,369 | -5.727% |
| 2026-01-08 | 27.04 | 27.31 | 27.04 | 27.09 | +0.649% | 10,851 | -5.413% |
| 2025-12-23 | 26.92 | 26.92 | 26.91 | 26.91 | +0.223% | 46,941 | -4.799% |
| 2025-12-22 | 26.85 | 26.85 | 26.85 | 26.85 | +0.192% | 14,520 | -4.586% |
| 2025-12-17 | 26.80 | 26.80 | 26.80 | 26.80 | -0.299% | 1,867 | -4.403% |
| 2025-12-15 | 26.88 | 26.88 | 26.88 | 26.88 | +0.550% | 1,504 | -4.689% |
| 2025-12-02 | 26.73 | 26.73 | 26.73 | 26.73 | -0.362% | 840 | -4.165% |
| 2025-11-25 | 26.83 | 26.83 | 26.83 | 26.83 | +0.968% | 5,217 | -4.511% |
| 2025-11-24 | 26.57 | 26.57 | 26.57 | 26.57 | +0.622% | 2,000 | -3.587% |
| 2025-11-19 | 26.41 | 26.41 | 26.41 | 26.41 | -0.604% | 4,000 | -2.988% |
| 2025-11-18 | 26.57 | 26.57 | 26.57 | 26.57 | -0.483% | 749 | -3.574% |
| 2025-11-17 | 26.67 | 26.70 | 26.67 | 26.70 | -0.379% | 28,675 | -4.039% |
| 2025-10-20 | 26.80 | 26.80 | 26.80 | 26.80 | +0.112% | 935 | -4.403% |
| 2025-10-10 | 26.77 | 26.77 | 26.77 | 26.77 | +0.037% | 1,231 | -4.296% |
| 2025-09-16 | 26.76 | 26.76 | 26.76 | 26.76 | -0.999% | 3,655 | -4.260% |
| 2025-09-03 | 27.03 | 27.03 | 27.03 | 27.03 | +0.483% | 353 | -5.216% |
| 2025-08-27 | 26.90 | 26.90 | 26.90 | 26.90 | -1.609% | 5,500 | -4.758% |
| 2025-08-25 | 27.34 | 27.34 | 27.34 | 27.34 | -0.219% | 2,929 | -6.291% |
| 2025-08-21 | 27.31 | 27.40 | 27.31 | 27.40 | +0.231% | 1,161 | -6.496% |
| 2025-08-20 | 27.38 | 27.38 | 27.34 | 27.34 | +0.986% | 2,135 | -6.280% |
| 2025-08-19 | 27.07 | 27.07 | 27.07 | 27.07 | +1.032% | 520 | -5.356% |
| 2025-07-22 | 26.79 | 26.79 | 26.79 | 26.79 | +0.350% | 19,752 | -4.379% |
| 2025-07-11 | 26.70 | 26.70 | 26.70 | 26.70 | -1.330% | 2,000 | -4.045% |
| 2025-07-03 | 27.06 | 27.06 | 27.06 | 27.06 | -0.551% | 1,000 | -5.322% |
| 2025-07-02 | 27.21 | 27.21 | 27.21 | 27.21 | +0.517% | 2,000 | -5.843% |
| 2025-06-12 | 27.07 | 27.07 | 27.07 | 27.07 | -1.492% | 2,005 | -5.356% |
| 2025-06-11 | 27.48 | 27.48 | 27.48 | 27.48 | +0.109% | 1,255 | -6.769% |
| 2025-06-06 | 27.45 | 27.45 | 27.45 | 27.45 | +0.439% | 365 | -6.667% |
| 2025-05-28 | 27.33 | 27.33 | 27.33 | 27.33 | -1.655% | 2,793 | -6.257% |
| 2025-04-30 | 27.79 | 27.79 | 27.79 | 27.79 | +0.761% | 1,450 | -7.809% |
| 2025-04-29 | 27.58 | 27.58 | 27.58 | 27.58 | -1.760% | 750 | -7.107% |
| 2025-04-03 | 28.07 | 28.07 | 28.07 | 28.07 | +1.483% | 933 | -8.742% |
| 2025-03-20 | 27.64 | 27.66 | 27.64 | 27.66 | -0.310% | 33,428 | -7.388% |
| 2025-03-19 | 27.73 | 27.75 | 27.73 | 27.75 | +0.584% | 15,601 | -7.676% |
| 2025-02-28 | 27.59 | 27.59 | 27.59 | 27.59 | -0.185% | 7,170 | -7.136% |
| 2025-02-25 | 27.64 | 27.64 | 27.64 | 27.64 | +1.730% | 557 | -7.308% |
| 2025-02-20 | 27.17 | 27.17 | 27.17 | 27.17 | -0.367% | 1,110 | -5.705% |
| 2025-02-14 | 27.27 | 27.27 | 27.27 | 27.27 | +3.609% | 1,147 | -6.051% |
| 2025-01-22 | 26.32 | 26.32 | 26.32 | 26.32 | -1.386% | 2,445 | -2.660% |
| 2024-12-16 | 26.69 | 26.69 | 26.69 | 26.69 | -2.804% | 2,445 | -4.009% |
| 2024-11-27 | 27.46 | 27.46 | 27.46 | 27.46 | +0.589% | 3,229 | -6.701% |
| 2024-11-25 | 27.30 | 27.30 | 27.30 | 27.30 | 0.000% | 935 | -6.151% |