JPM Glob EM Resrch Enh Idx Eqt Actv UCITS ETF USDA (IE00BF4G6Z54)
45.88
+0.30
(+0.66%)
USD |
GER |
Oct 09, 16:00
IE00BF4G6Z54 Price : 45.88 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 45.86 | 46.11 | 45.86 | 45.88 | 14056.00 |
| Oct 08, 2026 | 45.76 | 45.85 | 45.58 | 45.58 | 35474.00 |
| Oct 07, 2026 | 46.53 | 46.62 | 46.14 | 46.35 | 46501.00 |
| Oct 06, 2026 | 47.12 | 47.12 | 46.86 | 46.90 | 77884.00 |
| Oct 05, 2026 | 47.00 | 47.32 | 46.96 | 47.27 | 16942.00 |
| Oct 02, 2026 | 45.90 | 46.34 | 45.82 | 46.12 | 17735.00 |
| Oct 01, 2026 | 45.70 | 45.70 | 45.25 | 45.38 | 23247.00 |
| Sep 30, 2026 | 45.56 | 45.71 | 45.29 | 45.42 | 20703.00 |
| Sep 29, 2026 | 45.42 | 45.91 | 45.42 | 45.73 | 23224.00 |
| Sep 28, 2026 | 45.68 | 45.68 | 45.25 | 45.37 | 10408.00 |
| Sep 25, 2026 | 45.88 | 46.04 | 45.78 | 45.84 | 30969.00 |
| Sep 24, 2026 | 45.81 | 45.99 | 45.58 | 45.60 | 42039.00 |
| Sep 23, 2026 | 46.42 | 46.42 | 46.00 | 46.12 | 25670.00 |
| Sep 22, 2026 | 46.17 | 46.50 | 45.91 | 46.50 | 11589.00 |
| Sep 21, 2026 | 45.82 | 46.23 | 45.80 | 46.23 | 32156.00 |
| Sep 18, 2026 | 45.29 | 45.31 | 44.95 | 45.00 | 28327.00 |
| Sep 17, 2026 | 44.54 | 45.12 | 44.54 | 45.12 | 13058.00 |
| Sep 16, 2026 | 44.49 | 44.58 | 44.34 | 44.58 | 27881.00 |
| Sep 15, 2026 | 44.24 | 44.38 | 44.02 | 44.02 | 11504.00 |
| Sep 14, 2026 | 44.64 | 44.66 | 44.14 | 44.37 | 20506.00 |
| Sep 11, 2026 | 44.98 | 45.37 | 44.98 | 45.28 | 10699.00 |
| Sep 10, 2026 | 45.40 | 45.42 | 44.68 | 44.70 | 13210.00 |
| Sep 09, 2026 | 45.78 | 45.88 | 45.42 | 45.45 | 5113.00 |
| Sep 08, 2026 | 45.63 | 45.81 | 45.37 | 45.69 | 13258.00 |
| Sep 07, 2026 | 45.85 | 45.88 | 45.59 | 45.74 | 15650.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median