JPMorgan ETFs (Ireland) ICAV - Global Research Enhanced Index Equity Active UCITS ETF - USD (dist) (JRGD)

JRGD
🏛️ 德国 →
47.71
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 47.70 47.71 47.59 47.71 0.0M
2025-10-02 47.49 47.57 47.46 47.50 0.0M
2025-10-01 46.72 47.31 46.72 47.31 0.0M
2025-09-30 46.95 47.03 46.85 46.92 0.0M
2025-09-29 47.07 47.14 46.95 47.01 0.0M
2025-09-26 46.86 47.00 46.86 46.89 0.0M
2025-09-25 46.77 46.85 46.66 46.85 0.0M
2025-09-24 46.85 47.01 46.78 46.90 0.0M
2025-09-23 47.03 47.09 47.00 47.00 0.0M
2025-09-22 46.96 47.02 46.77 46.99 0.0M
2025-09-19 46.73 46.97 46.73 46.89 0.0M
2025-09-18 46.65 46.85 46.65 46.85 0.0M
2025-09-17 46.32 46.39 46.30 46.32 0.0M
2025-09-16 46.72 46.72 46.34 46.37 0.0M
2025-09-15 46.76 46.77 46.65 46.76 0.0M
2025-09-12 46.63 46.73 46.63 46.71 0.0M
2025-09-11 46.57 46.70 46.54 46.70 0.0M
2025-09-10 46.54 46.54 46.42 46.43 0.0M
2025-09-09 46.12 46.18 46.08 46.18 0.0M
2025-09-08 46.13 46.17 46.07 46.16 0.0M
2025-09-05 46.44 46.44 45.80 45.90 0.0M
2025-09-04 45.98 46.25 45.98 46.25 0.0M
2025-09-03 45.93 46.02 45.85 45.85 0.0M
2025-09-02 45.95 46.00 45.52 45.52 0.0M
2025-09-01 45.89 46.03 45.89 46.02 0.0M
2025-08-29 46.34 46.34 45.91 45.91 0.0M
2025-08-28 46.43 46.48 46.26 46.30 0.0M
2025-08-27 46.35 46.46 46.35 46.44 0.0M
2025-08-26 46.10 46.14 46.04 46.06 0.0M
2025-08-25 46.07 46.19 46.07 46.18 0.0M
2025-08-22 45.89 46.25 45.89 46.25 0.0M
2025-08-21 45.97 45.97 45.75 45.96 0.0M
2025-08-20 45.96 46.01 45.60 45.80 0.0M
2025-08-19 46.03 46.07 46.03 46.04 0.0M
2025-08-18 46.04 46.04 45.95 46.00 0.0M
2025-08-15 46.25 46.25 45.91 45.92 0.0M
2025-08-14 45.95 46.03 45.84 46.02 0.0M
2025-08-13 45.87 46.02 45.80 45.80 0.0M
2025-08-12 45.64 45.74 45.57 45.74 0.0M
2025-08-11 45.61 45.72 45.51 45.67 0.0M
2025-08-08 45.35 45.47 45.34 45.40 0.0M
2025-08-07 45.20 45.50 45.20 45.27 0.0M
2025-08-06 45.37 45.37 45.09 45.19 0.0M
2025-08-05 45.55 45.59 45.10 45.10 0.0M
2025-08-04 44.89 45.26 44.89 45.26 0.0M
2025-08-01 45.74 45.79 44.76 44.76 0.0M
2025-07-31 46.45 46.53 46.19 46.19 0.0M
2025-07-30 45.87 46.14 45.86 46.07 0.0M
2025-07-29 46.02 46.07 45.91 45.91 0.0M
2025-07-28 45.63 45.76 45.60 45.71 0.0M
2025-07-25 45.23 45.33 45.23 45.32 0.0M
2025-07-24 45.28 45.35 45.22 45.22 0.0M
2025-07-23 45.04 45.20 45.04 45.14 0.0M
2025-07-22 44.96 44.97 44.77 44.77 0.0M
2025-07-21 45.16 45.16 45.06 45.06 0.0M
2025-07-18 45.27 45.27 45.03 45.03 0.0M
2025-07-17 45.06 45.21 45.00 45.21 0.0M
2025-07-16 44.62 44.94 44.30 44.30 0.0M
2025-07-15 44.90 44.99 44.87 44.95 0.0M
2025-07-14 44.57 44.72 44.52 44.72 0.0M
2025-07-11 44.85 44.85 44.55 44.71 0.0M
2025-07-10 44.64 44.98 44.64 44.98 0.0M
2025-07-09 44.65 44.82 44.65 44.81 0.0M
2025-07-08 44.57 44.82 44.54 44.69 0.0M
2025-07-07 44.68 44.81 44.67 44.67 0.0M
2025-07-04 44.70 44.70 44.47 44.53 0.0M
2025-07-03 44.49 44.84 44.43 44.84 0.0M
2025-07-02 44.44 44.49 44.40 44.40 0.0M
2025-07-01 44.34 44.34 44.09 44.28 0.0M
2025-06-30 44.46 44.47 44.32 44.32 0.0M
2025-06-27 44.23 44.43 44.23 44.43 0.0M
2025-06-26 44.03 44.06 43.98 44.04 0.0M
2025-06-25 44.23 44.27 44.07 44.07 0.0M
2025-06-24 44.14 44.20 44.01 44.08 0.0M
2025-06-23 43.57 43.94 43.57 43.62 0.0M
2025-06-20 43.71 43.94 43.64 43.74 0.0M
2025-06-19 43.88 43.88 43.64 43.64 0.0M
2025-06-18 44.03 44.03 43.90 43.98 0.0M
2025-06-17 43.96 44.10 43.86 44.00 0.0M
2025-06-16 43.95 44.10 43.88 44.09 0.0M
2025-06-13 43.70 44.07 43.70 43.94 0.0M
2025-06-12 44.15 44.18 43.83 44.13 0.0M
2025-06-11 44.62 44.65 44.50 44.50 0.0M
2025-06-10 44.56 44.57 44.46 44.52 0.0M
2025-06-09 44.47 44.59 44.46 44.50 0.0M
2025-06-06 44.26 44.59 44.21 44.50 0.0M
2025-06-05 44.26 44.38 44.03 44.30 0.0M
2025-06-04 44.42 44.46 44.21 44.29 0.0M
2025-06-03 43.89 44.25 43.81 44.25 0.0M
2025-06-02 43.78 43.79 43.58 43.72 0.0M
2025-05-30 44.04 44.20 43.94 43.94 0.0M
2025-05-29 44.70 44.78 43.95 43.95 0.0M
2025-05-28 44.29 44.29 44.19 44.19 0.0M
2025-05-27 43.84 44.19 43.83 44.19 0.0M
2025-05-26 43.70 43.82 43.70 43.78 0.0M
2025-05-23 43.82 43.83 43.24 43.37 0.0M
2025-05-22 43.86 43.87 43.63 43.86 0.0M
2025-05-21 44.23 44.23 44.01 44.21 0.0M
2025-05-20 44.53 44.74 44.53 44.59 0.0M
2025-05-19 44.35 44.52 44.04 44.52 0.0M
2025-05-16 44.52 44.73 44.52 44.73 0.0M
2025-05-15 44.11 44.44 43.99 44.44 0.0M
2025-05-14 44.36 44.36 44.12 44.29 0.0M
2025-05-13 44.17 44.47 44.17 44.41 0.0M
2025-05-12 43.86 44.35 43.71 44.16 0.0M
2025-05-09 42.77 42.92 42.67 42.71 0.0M
2025-05-08 42.65 42.75 42.45 42.70 0.0M
2025-05-07 42.16 42.20 41.93 42.08 0.0M
2025-05-06 42.33 42.33 42.12 42.27 0.0M
2025-05-05 42.36 42.49 42.28 42.49 0.0M
2025-05-02 42.22 42.43 42.12 42.43 0.0M
2025-04-30 41.43 41.53 40.78 41.40 0.0M
2025-04-29 41.26 41.37 41.03 41.22 0.0M
2025-04-28 41.24 41.41 41.07 41.07 0.0M
2025-04-25 41.25 41.25 40.95 40.97 0.0M
2025-04-24 40.07 40.76 39.98 40.76 0.0M
2025-04-23 40.20 40.86 40.20 40.39 0.0M
2025-04-22 38.83 39.31 38.72 39.24 0.0M
2025-04-17 39.76 39.78 39.53 39.56 0.0M
2025-04-16 39.72 39.98 39.60 39.98 0.0M
2025-04-15 40.15 40.63 40.15 40.46 0.0M
2025-04-14 39.83 40.35 39.83 40.08 0.0M
2025-04-11 39.68 39.68 38.72 38.98 0.0M
2025-04-10 41.46 41.46 39.43 39.43 0.0M
2025-04-09 39.38 39.38 37.70 37.98 0.0M
2025-04-08 39.60 40.60 39.37 39.96 0.0M
2025-04-07 37.43 38.72 37.43 38.72 0.0M
2025-04-04 41.07 41.25 39.65 39.79 0.0M
2025-04-03 42.29 42.45 41.59 41.69 0.0M
2025-04-02 43.78 43.81 43.48 43.79 0.0M
2025-04-01 43.73 43.89 43.40 43.83 0.0M
2025-03-31 43.20 43.35 42.98 43.35 0.0M
2025-03-28 44.26 44.46 43.64 43.64 0.0M
2025-03-27 44.63 44.68 44.50 44.60 0.0M
2025-03-26 45.16 45.16 44.76 44.76 0.0M
2025-03-25 44.95 45.08 44.95 44.99 0.0M
2025-03-24 44.59 44.95 44.53 44.92 0.0M
2025-03-21 44.25 44.27 43.94 44.15 0.0M
2025-03-20 44.38 44.58 44.13 44.28 0.0M
2025-03-19 43.79 44.15 43.79 44.12 0.0M
2025-03-18 43.91 44.00 43.68 43.68 0.0M
2025-03-17 43.70 43.96 43.60 43.87 0.0M
2025-03-14 43.33 43.72 43.32 43.72 0.0M
2025-03-13 43.32 43.58 43.23 43.23 0.0M
2025-03-12 43.34 43.57 43.32 43.51 0.0M
2025-03-11 43.69 43.73 43.02 43.10 0.0M
2025-03-10 44.59 44.64 43.96 43.97 0.0M
2025-03-07 44.74 44.74 44.29 44.29 0.0M
2025-03-06 45.35 45.35 44.84 45.04 0.0M
2025-03-05 45.73 45.73 44.97 44.97 0.0M
2025-03-04 46.44 46.52 45.51 45.66 0.0M
2025-03-03 47.59 47.59 47.10 47.18 0.0M
2025-02-28 46.94 47.16 46.93 47.08 0.0M
2025-02-27 47.48 47.61 47.48 47.57 0.0M
2025-02-26 47.31 47.51 47.27 47.46 0.0M
2025-02-25 47.39 47.39 46.87 46.90 0.0M
2025-02-24 47.67 47.76 47.32 47.55 0.0M
2025-02-21 48.04 48.31 48.04 48.12 0.0M
2025-02-20 48.37 48.47 48.05 48.05 0.0M
2025-02-19 48.34 48.45 48.21 48.41 0.0M
2025-02-18 48.34 48.43 48.24 48.24 0.0M
2025-02-17 48.16 48.24 48.12 48.22 0.0M
2025-02-14 48.15 48.15 47.99 47.99 0.0M
2025-02-13 47.90 48.10 47.79 48.10 0.0M
2025-02-12 48.09 48.09 47.80 47.87 0.0M
2025-02-11 48.11 48.28 48.09 48.16 0.0M
2025-02-10 48.21 48.34 48.13 48.29 0.0M
2025-02-07 48.07 48.24 47.96 48.00 0.0M
2025-02-06 47.97 48.13 47.97 48.13 0.0M
2025-02-05 47.40 47.55 47.28 47.55 0.0M
2025-02-04 47.55 47.67 47.31 47.67 0.0M
2025-02-03 47.47 47.66 47.38 47.66 0.0M
2025-01-31 48.02 48.20 48.02 48.13 0.0M
2025-01-30 47.76 47.89 47.60 47.60 0.0M
2025-01-29 47.83 47.89 47.56 47.62 0.0M
2025-01-28 47.40 47.59 47.38 47.46 0.0M
2025-01-27 47.13 47.13 46.65 46.94 0.0M
2025-01-24 47.84 47.84 47.58 47.66 0.0M
2025-01-23 47.76 47.92 47.69 47.92 0.0M
2025-01-22 47.66 47.86 47.66 47.86 0.0M
2025-01-21 47.47 47.73 47.44 47.44 0.0M
2025-01-20 47.62 47.65 47.32 47.44 0.0M
2025-01-17 47.39 47.67 47.36 47.67 0.0M
2025-01-16 47.37 47.43 47.17 47.29 0.0M
2025-01-15 46.49 47.23 46.49 47.23 0.0M
2025-01-14 46.81 46.87 46.45 46.47 0.0M
2025-01-13 46.57 46.62 46.34 46.57 0.0M
2025-01-10 47.04 47.12 46.63 46.63 0.0M
2025-01-09 46.91 47.12 46.91 47.10 0.0M
2025-01-08 46.99 47.23 46.94 47.07 0.0M
2025-01-07 47.09 47.18 47.05 47.05 0.0M
2025-01-06 47.15 47.37 47.00 47.37 0.0M
2025-01-03 46.97 47.07 46.81 47.07 0.0M
2025-01-02 46.75 47.15 46.68 47.15 0.0M