Market data

Select a section

JPMorgan ETFs (Ireland) ICAV BetaBuilders US Tsry Bd 1-3Yr UCITS ETF (Acc)

(J13U)
Sector: n/a
8,502.25p
-15.50p -0.18
Last updated: 17:01:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8,512.50p 8,517.75p 8,482.25p 8,502.25p 0
17/07/2025 8,512.50p 8,537.75p 8,093.75p 8,517.75p 0
16/07/2025 8,512.50p 8,512.50p 8,486.75p 8,486.75p 1,070
15/07/2025 8,479.50p 8,588.50p 8,378.50p 8,515.75p 0
14/07/2025 8,479.50p 8,496.50p 8,455.00p 8,487.25p 0
11/07/2025 8,479.50p 8,465.25p 8,418.25p 8,455.00p 0
10/07/2025 8,479.50p 8,436.25p 8,385.25p 8,418.25p 0
09/07/2025 8,479.50p 8,409.50p 8,380.50p 8,401.00p 0
08/07/2025 8,479.50p 8,431.50p 8,360.00p 8,409.50p 0
07/07/2025 8,479.50p 8,406.00p 8,360.50p 8,360.75p 0
04/07/2025 8,479.50p 8,372.00p 8,341.50p 8,365.75p 0
03/07/2025 8,479.50p 8,365.04p 8,354.75p 8,354.75p 129
02/07/2025 8,479.50p 8,425.50p 8,320.75p 8,394.50p 0
01/07/2025 8,479.50p 8,423.00p 8,297.50p 8,334.75p 0
30/06/2025 8,479.50p 8,362.50p 8,321.75p 8,344.00p 0
27/06/2025 8,479.50p 8,339.00p 8,301.00p 8,333.50p 0
26/06/2025 8,479.50p 8,380.75p 8,298.25p 8,323.50p 0
25/06/2025 8,479.50p 8,392.35p 8,380.75p 8,380.75p 48
24/06/2025 8,479.50p 8,450.25p 8,363.00p 8,377.75p 0
23/06/2025 8,479.50p 8,522.00p 8,446.75p 8,450.25p 0
20/06/2025 8,479.50p 8,480.25p 8,410.50p 8,456.25p 0
19/06/2025 8,479.50p 8,480.25p 8,479.50p 8,480.25p 2,118
18/06/2025 8,515.50p 8,479.25p 8,426.25p 8,452.75p 0
17/06/2025 8,515.50p 8,518.25p 8,365.25p 8,426.25p 0
16/06/2025 8,515.50p 8,365.25p 8,355.96p 8,365.25p 294
13/06/2025 8,515.50p 8,426.00p 8,359.00p 8,364.75p 0
12/06/2025 8,515.50p 8,380.25p 8,365.70p 8,380.25p 201
11/06/2025 8,515.50p 8,504.50p 8,381.00p 8,392.00p 0
10/06/2025 8,515.50p 8,406.25p 8,401.00p 8,406.25p 143
09/06/2025 8,515.50p 8,393.00p 8,358.25p 8,375.25p 0
06/06/2025 8,515.50p 8,410.25p 8,367.25p 8,390.25p 0
05/06/2025 8,515.50p 8,405.25p 8,357.00p 8,367.25p 0
04/06/2025 8,515.50p 8,414.25p 8,374.75p 8,385.25p 0
03/06/2025 8,515.50p 8,423.75p 8,385.25p 8,401.25p 0
02/06/2025 8,515.50p 8,486.00p 8,113.00p 8,385.25p 0
30/05/2025 8,515.50p 8,447.25p 8,400.50p 8,432.25p 0
29/05/2025 8,515.50p 8,446.00p 8,404.50p 8,421.25p 0
28/05/2025 8,515.50p 8,431.50p 8,394.00p 8,421.00p 0
27/05/2025 8,515.50p 8,406.75p 8,345.75p 8,395.75p 0
26/05/2025 8,515.50p 8,448.50p 8,384.75p 8,406.75p 0
23/05/2025 8,515.50p 8,448.50p 8,384.75p 8,406.75p 0
22/05/2025 8,515.50p 8,746.50p 8,026.25p 8,448.50p 0
21/05/2025 8,515.50p 8,432.25p 8,427.46p 8,432.25p 119
20/05/2025 8,515.50p 8,503.50p 8,467.50p 8,483.25p 0
19/05/2025 8,515.50p 8,515.50p 8,479.50p 8,479.50p 1,033
16/05/2025 8,513.00p 8,553.25p 8,510.25p 8,553.00p 0
15/05/2025 8,513.00p 8,541.00p 8,106.25p 8,534.25p 0
14/05/2025 8,513.00p 8,513.00p 8,512.25p 8,512.25p 1,038
13/05/2025 8,475.50p 8,677.75p 8,260.50p 8,530.75p 0
12/05/2025 8,475.50p 8,586.12p 8,574.75p 8,576.25p 117
09/05/2025 8,475.50p 8,571.50p 8,527.25p 8,536.50p 0
08/05/2025 8,475.50p 8,665.75p 8,226.50p 8,537.25p 0
07/05/2025 8,475.50p 8,523.00p 8,491.25p 8,514.25p 0
06/05/2025 8,475.50p 8,533.05p 8,486.34p 8,497.25p 116
05/05/2025 8,475.50p 8,650.00p 8,518.75p 8,540.25p 0
02/05/2025 8,475.50p 8,650.00p 8,518.75p 8,540.25p 0
01/05/2025 8,475.50p 8,564.75p 8,562.47p 8,564.75p 116
30/04/2025 8,475.50p 8,614.25p 8,439.00p 8,543.75p 0
29/04/2025 8,475.50p 8,490.00p 8,475.50p 8,490.00p 1,106
28/04/2025 8,519.00p 8,543.25p 8,466.75p 8,490.25p 0
25/04/2025 8,519.00p 8,537.00p 8,515.50p 8,528.75p 0
24/04/2025 8,519.00p 8,548.00p 8,503.25p 8,529.25p 0
23/04/2025 8,519.00p 8,536.75p 8,519.00p 8,536.75p 1,057
22/04/2025 8,535.50p 8,563.50p 8,456.25p 8,481.75p 0
21/04/2025 8,535.50p 8,601.50p 8,535.00p 8,563.50p 0
18/04/2025 8,535.50p 8,601.50p 8,535.00p 8,563.50p 0
17/04/2025 8,535.50p 8,601.50p 8,535.00p 8,563.50p 0
16/04/2025 8,535.50p 8,570.75p 8,535.50p 8,570.75p 1,047
15/04/2025 8,746.00p 8,585.00p 8,532.00p 8,558.50p 0
14/04/2025 8,746.00p 8,672.00p 8,499.25p 8,585.00p 0
11/04/2025 8,746.00p 8,750.50p 8,537.25p 8,657.75p 0
10/04/2025 8,746.00p 8,866.50p 8,649.00p 8,747.25p 0
09/04/2025 8,746.00p 8,981.00p 8,808.75p 8,868.50p 0
08/04/2025 8,746.00p 8,912.50p 8,848.25p 8,879.50p 0
07/04/2025 8,746.00p 8,912.50p 8,787.23p 8,912.50p 46
04/04/2025 8,746.00p 8,791.75p 8,746.00p 8,791.75p 1,249
03/04/2025 8,758.00p 8,646.25p 8,587.97p 8,646.25p 788
02/04/2025 8,758.00p 8,758.00p 8,716.00p 8,716.00p 504
01/04/2025 8,693.50p 8,781.25p 8,726.00p 8,750.00p 0
31/03/2025 8,693.50p 8,761.25p 8,718.50p 8,746.50p 0
28/03/2025 8,693.50p 8,746.25p 8,700.25p 8,723.00p 0
27/03/2025 8,693.50p 8,810.25p 8,677.25p 8,700.25p 0
26/03/2025 8,693.50p 8,754.25p 8,702.25p 8,742.25p 0
25/03/2025 8,693.50p 8,730.50p 8,694.75p 8,702.25p 0
24/03/2025 8,693.50p 8,794.75p 8,599.50p 8,730.00p 0
21/03/2025 8,693.50p 8,757.75p 8,698.25p 8,740.25p 0
20/03/2025 8,693.50p 8,786.75p 8,618.50p 8,698.25p 0
19/03/2025 8,693.50p 8,688.75p 8,661.50p 8,673.25p 0
18/03/2025 8,693.50p 8,689.50p 8,654.25p 8,661.50p 0
17/03/2025 8,693.50p 8,719.25p 8,665.75p 8,672.50p 0
14/03/2025 8,693.50p 8,719.78p 8,719.25p 8,719.25p 323
13/03/2025 8,693.50p 8,702.75p 8,693.50p 8,702.75p 115
12/03/2025 8,738.50p 8,698.33p 8,671.75p 8,675.25p 461
11/03/2025 8,738.50p 8,738.50p 8,703.50p 8,712.50p 1,724
10/03/2025 8,738.50p 8,757.50p 8,702.75p 8,740.50p 0
07/03/2025 8,738.50p 8,846.00p 8,604.50p 8,724.25p 0
06/03/2025 8,738.50p 8,738.50p 8,719.50p 8,719.50p 3,876
05/03/2025 8,879.50p 8,784.47p 8,751.50p 8,751.50p 572
04/03/2025 8,879.50p 8,879.50p 8,868.00p 8,868.00p 275
03/03/2025 8,855.50p 8,855.50p 8,852.50p 8,852.50p 252
28/02/2025 8,865.50p 8,941.75p 8,888.25p 8,937.75p 0
27/02/2025 8,865.50p 8,901.25p 8,830.50p 8,896.50p 0
26/02/2025 8,865.50p 8,876.50p 8,826.50p 8,836.25p 0
25/02/2025 8,865.50p 8,872.25p 8,865.50p 8,872.25p 1
24/02/2025 8,872.00p 8,882.50p 8,844.25p 8,866.25p 0
21/02/2025 8,872.00p 8,866.25p 8,815.75p 8,852.25p 0
20/02/2025 8,872.00p 8,890.25p 8,843.50p 8,853.25p 0
19/02/2025 8,872.00p 8,890.25p 8,872.00p 8,890.25p 112
18/02/2025 8,882.50p 8,883.50p 8,854.25p 8,858.75p 0
17/02/2025 8,882.50p 8,882.50p 8,863.25p 8,863.25p 916
14/02/2025 8,971.50p 8,979.50p 8,755.00p 8,869.00p 0
13/02/2025 8,971.50p 8,984.00p 8,840.50p 8,908.50p 0
12/02/2025 8,971.50p 9,116.50p 8,865.50p 8,984.00p 0
11/02/2025 8,971.50p 9,054.75p 8,982.75p 8,987.00p 0
10/02/2025 8,971.50p 9,029.00p 8,988.50p 9,017.75p 0
07/02/2025 8,971.50p 9,003.00p 8,971.50p 9,003.00p 1,104
06/02/2025 9,047.00p 9,133.25p 8,894.50p 8,933.50p 0
05/02/2025 9,047.00p 8,949.25p 8,804.00p 8,933.50p 0
04/02/2025 9,047.00p 9,083.50p 8,945.00p 8,995.50p 0
03/02/2025 9,047.00p 9,047.00p 8,995.50p 8,995.50p 1,954
31/01/2025 9,139.00p 9,018.50p 8,880.75p 8,984.50p 0
30/01/2025 9,139.00p 9,100.75p 8,831.75p 8,961.00p 0
29/01/2025 9,139.00p 8,982.48p 8,981.49p 8,981.75p 465
28/01/2025 9,139.00p 8,990.75p 8,940.75p 8,974.00p 0
27/01/2025 9,139.00p 8,940.75p 8,939.00p 8,940.75p 1
24/01/2025 9,139.00p 9,079.00p 8,842.00p 8,931.50p 0
23/01/2025 9,139.00p 9,182.25p 9,018.50p 9,029.50p 0
22/01/2025 9,139.00p 9,050.25p 9,003.75p 9,041.50p 0
21/01/2025 9,139.00p 9,110.75p 9,038.00p 9,044.00p 0
20/01/2025 9,139.00p 9,139.00p 9,059.00p 9,059.00p 969

Market data

Select a section