Market data

Select a section

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

(J13U)
Sector: n/a
8,833.50p
6.00p 0.07
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 8,799.00p 8,858.25p 8,744.25p 8,833.50p 0
30/10/2025 8,799.00p 8,827.50p 8,799.00p 8,827.50p 1,049
29/10/2025 8,700.75p 8,806.75p 8,693.00p 8,777.50p 0
28/10/2025 8,700.75p 8,768.25p 8,660.50p 8,747.50p 0
27/10/2025 8,700.75p 8,736.00p 8,687.00p 8,714.75p 0
24/10/2025 8,700.75p 9,124.50p 8,632.00p 8,736.00p 0
23/10/2025 8,700.75p 8,731.50p 8,693.50p 8,724.25p 0
22/10/2025 8,700.75p 8,735.00p 8,678.75p 8,694.00p 0
21/10/2025 8,700.75p 8,700.00p 8,653.50p 8,678.75p 0
20/10/2025 8,700.75p 8,673.50p 8,642.50p 8,653.50p 0
17/10/2025 8,700.75p 8,686.75p 8,643.75p 8,673.50p 0
16/10/2025 8,700.75p 8,669.50p 8,626.00p 8,644.25p 0
15/10/2025 8,700.75p 8,730.00p 8,663.00p 8,665.75p 0
14/10/2025 8,700.75p 8,731.75p 8,700.75p 8,730.00p 0
13/10/2025 8,656.50p 8,707.25p 8,681.00p 8,700.75p 0
10/10/2025 8,656.50p 8,735.25p 8,671.75p 8,681.00p 0
09/10/2025 8,656.50p 8,708.75p 8,652.33p 8,708.75p 1,114
08/10/2025 8,610.50p 8,650.25p 8,613.25p 8,636.00p 0
07/10/2025 8,610.50p 8,641.75p 8,592.00p 8,613.25p 0
06/10/2025 8,610.50p 8,610.50p 8,592.00p 8,592.00p 1,065
03/10/2025 8,569.50p 8,979.75p 8,214.00p 8,592.25p 0
02/10/2025 8,569.50p 8,636.75p 8,573.75p 8,634.25p 0
01/10/2025 8,569.50p 8,590.75p 8,569.50p 8,590.75p 1,068
30/09/2025 8,601.50p 8,604.50p 8,601.50p 8,604.50p 1,067
29/09/2025 8,590.50p 8,616.25p 8,587.25p 8,604.50p 0
26/09/2025 8,590.50p 8,740.75p 8,545.75p 8,614.00p 0
25/09/2025 8,590.50p 8,652.50p 8,590.50p 8,652.50p 2,134
24/09/2025 8,483.50p 8,627.75p 8,554.25p 8,593.25p 0
23/09/2025 8,483.50p 8,646.50p 8,534.50p 8,554.25p 0
22/09/2025 8,483.50p 8,585.25p 8,557.75p 8,561.75p 0
19/09/2025 8,483.50p 8,588.00p 8,533.00p 8,579.75p 0
18/09/2025 8,483.50p 8,533.00p 8,483.50p 8,533.00p 1,074
17/09/2025 8,525.50p 8,507.25p 8,463.75p 8,470.75p 0
16/09/2025 8,525.50p 8,525.50p 8,460.75p 8,477.75p 0
15/09/2025 8,525.50p 8,527.25p 8,487.50p 8,504.50p 0
12/09/2025 8,525.50p 8,545.00p 8,517.75p 8,527.25p 0
11/09/2025 8,525.50p 8,637.50p 8,452.75p 8,523.25p 0
10/09/2025 8,525.50p 8,636.50p 8,242.25p 8,534.50p 0
09/09/2025 8,525.50p 8,541.25p 8,525.50p 8,541.25p 2,136
08/09/2025 8,624.50p 8,563.25p 8,532.00p 8,541.25p 0
05/09/2025 8,624.50p 8,886.25p 8,252.50p 8,551.25p 0
04/09/2025 8,624.50p 8,891.50p 8,479.00p 8,591.25p 0
03/09/2025 8,624.50p 8,625.00p 8,576.50p 8,576.50p 3,183
02/09/2025 8,629.00p 8,629.00p 8,608.50p 8,608.50p 1,067
01/09/2025 8,563.00p 8,545.25p 8,486.25p 8,509.75p 0
29/08/2025 8,563.00p 8,586.00p 8,528.75p 8,533.75p 0
28/08/2025 8,563.00p 8,551.75p 8,509.00p 8,531.75p 0
27/08/2025 8,563.00p 8,582.50p 8,539.00p 8,551.75p 0
26/08/2025 8,563.00p 8,563.00p 8,539.00p 8,539.00p 1,060
25/08/2025 8,556.00p 8,556.00p 8,503.25p 8,503.25p 1,062
22/08/2025 8,556.00p 8,556.00p 8,503.25p 8,503.25p 1,062
21/08/2025 8,482.50p 8,629.25p 8,447.75p 8,555.25p 0
20/08/2025 8,482.50p 8,540.50p 8,506.25p 8,538.75p 0
19/08/2025 8,482.50p 8,517.25p 8,492.50p 8,510.75p 0
18/08/2025 8,482.50p 8,496.00p 8,482.50p 8,496.00p 1,109
15/08/2025 8,481.00p 8,481.00p 8,468.00p 8,468.00p 1,067
14/08/2025 8,472.00p 8,486.75p 8,472.00p 8,486.75p 1,059
13/08/2025 8,514.50p 8,505.75p 8,464.50p 8,474.75p 0
12/08/2025 8,514.50p 8,514.50p 8,499.75p 8,499.75p 138
11/08/2025 8,644.00p 8,565.50p 8,525.00p 8,561.75p 0
08/08/2025 8,644.00p 8,644.00p 8,532.25p 8,532.25p 0
07/08/2025 8,644.00p 8,904.25p 8,194.50p 8,563.00p 0
06/08/2025 8,644.00p 8,644.00p 8,605.50p 8,608.25p 0
05/08/2025 8,644.00p 8,760.75p 8,626.25p 8,632.75p 0
04/08/2025 8,644.00p 8,665.00p 8,613.50p 8,645.00p 0
01/08/2025 8,644.00p 8,973.75p 8,375.00p 8,665.00p 0
31/07/2025 8,512.50p 8,631.00p 8,607.00p 8,647.00p 0
30/07/2025 8,512.50p 8,613.50p 8,533.75p 8,607.00p 0
29/07/2025 8,512.50p 8,590.50p 8,524.50p 8,574.75p 0
28/07/2025 8,512.50p 8,529.50p 8,501.75p 8,524.50p 0
25/07/2025 8,512.50p 8,519.25p 8,444.25p 8,505.25p 0
24/07/2025 8,512.50p 8,733.00p 8,412.75p 8,444.25p 0
23/07/2025 8,512.50p 8,470.25p 8,424.50p 8,429.75p 0
22/07/2025 8,512.50p 8,494.50p 8,467.00p 8,470.25p 0
21/07/2025 8,512.50p 8,511.75p 8,465.00p 8,467.00p 0
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

Market data

Select a section