Market data

Select a section

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

(J13U)
Sector: n/a
9,138.25p
28.25p 0.31
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 9,118.50p 9,164.50p 9,110.00p 9,138.25p 0
16/01/2025 9,118.50p 9,118.50p 9,110.00p 9,094.50p 973
15/01/2025 9,142.50p 9,175.50p 8,954.00p 9,094.50p 0
14/01/2025 9,142.50p 9,142.50p 9,110.00p 9,110.00p 127
13/01/2025 8,905.00p 9,175.25p 9,107.75p 9,133.00p 0
10/01/2025 8,905.00p 9,214.00p 8,930.00p 9,107.75p 0
09/01/2025 8,905.00p 9,091.50p 9,007.50p 9,055.00p 0
08/01/2025 8,905.00p 9,111.75p 8,888.75p 9,007.50p 0
07/01/2025 8,905.00p 8,907.00p 8,770.25p 8,900.50p 0
06/01/2025 8,905.00p 8,905.00p 8,885.50p 8,885.50p 393
03/01/2025 8,855.50p 8,990.25p 8,955.75p 8,962.50p 0
02/01/2025 8,855.50p 9,006.50p 8,870.75p 8,990.25p 0
01/01/2025 8,855.50p 8,888.00p 8,850.75p 8,870.75p 0
31/12/2024 8,855.50p 8,888.00p 8,850.75p 8,870.75p 0
30/12/2024 8,855.50p 8,891.25p 8,812.75p 8,888.00p 0
27/12/2024 8,855.50p 8,880.75p 8,809.00p 8,820.00p 0
26/12/2024 8,855.50p 8,855.50p 8,850.50p 8,850.50p 2,030
25/12/2024 8,855.50p 8,855.50p 8,850.50p 8,850.50p 2,030
24/12/2024 8,855.50p 8,855.50p 8,850.50p 8,850.50p 2,030
23/12/2024 8,777.00p 8,869.25p 8,820.00p 8,862.00p 0
20/12/2024 8,777.00p 8,863.65p 8,828.50p 8,828.50p 112
19/12/2024 8,777.00p 8,847.20p 8,777.00p 8,838.75p 1,566
18/12/2024 8,794.00p 8,758.75p 8,728.25p 8,751.25p 0
17/12/2024 8,794.00p 8,758.50p 8,727.75p 8,737.50p 0
16/12/2024 8,794.00p 8,794.00p 8,749.25p 8,749.25p 2,982
13/12/2024 8,705.50p 8,808.50p 8,755.00p 8,798.00p 0
12/12/2024 8,705.50p 8,755.00p 8,705.50p 8,755.00p 991
11/12/2024 8,757.00p 8,739.50p 8,702.50p 8,721.50p 0
10/12/2024 8,757.00p 8,733.50p 8,694.75p 8,717.00p 0
09/12/2024 8,757.00p 8,725.75p 8,686.75p 8,694.75p 0
06/12/2024 8,757.00p 8,739.50p 8,681.75p 8,725.75p 0
05/12/2024 8,757.00p 8,740.25p 8,698.75p 8,709.00p 0
04/12/2024 8,757.00p 8,757.00p 8,740.25p 8,740.25p 141
03/12/2024 8,775.50p 8,775.50p 8,768.50p 8,768.50p 108
02/12/2024 8,762.50p 8,789.25p 8,721.75p 8,771.25p 0
29/11/2024 8,762.50p 8,838.50p 8,618.25p 8,732.50p 0
28/11/2024 8,762.50p 8,762.50p 8,749.00p 8,749.00p 1,001
27/11/2024 8,747.00p 8,821.75p 8,738.00p 8,750.00p 0
26/11/2024 8,747.00p 8,831.50p 8,782.00p 8,821.75p 0
25/11/2024 8,747.00p 8,836.25p 8,776.00p 8,813.00p 0
22/11/2024 8,747.00p 8,836.25p 8,829.16p 8,779.50p 63
21/11/2024 8,747.00p 8,784.75p 8,741.25p 8,779.50p 0
20/11/2024 8,747.00p 8,759.25p 8,714.50p 8,754.75p 0
19/11/2024 8,747.00p 8,784.50p 8,730.00p 8,734.25p 0
18/11/2024 8,747.00p 8,781.00p 8,736.25p 8,745.75p 0
15/11/2024 8,747.00p 8,747.00p 8,746.25p 8,704.50p 1,000
14/11/2024 8,726.00p 8,754.00p 8,704.50p 8,692.75p 9,036
13/11/2024 8,663.00p 8,692.75p 8,663.00p 8,692.75p 1,010
12/11/2024 8,573.00p 8,671.25p 8,585.50p 8,668.25p 0
11/11/2024 8,573.00p 8,585.50p 8,573.00p 8,585.50p 1,018
08/11/2024 8,555.00p 8,567.75p 8,524.25p 8,563.50p 0
07/11/2024 8,555.00p 8,555.00p 8,524.25p 8,524.25p 1,300
06/11/2024 8,579.00p 8,609.50p 8,501.00p 8,575.75p 0
05/11/2024 8,579.00p 8,501.00p 8,473.13p 8,501.00p 119
04/11/2024 8,579.00p 8,552.50p 8,523.50p 8,547.75p 0
01/11/2024 8,579.00p 8,579.00p 8,545.75p 8,545.75p 2,199
31/10/2024 8,531.00p 8,614.50p 8,415.00p 8,597.75p 0
30/10/2024 8,531.00p 8,622.00p 8,489.25p 8,514.25p 0
29/10/2024 8,531.00p 8,531.00p 8,510.75p 8,510.75p 1,027
28/10/2024 8,533.00p 8,541.00p 8,505.50p 8,522.25p 0
25/10/2024 8,533.00p 8,537.50p 8,533.00p 8,537.50p 3,081
24/10/2024 8,551.00p 8,574.00p 8,532.50p 8,557.50p 0
23/10/2024 8,551.00p 8,560.50p 8,526.75p 8,557.50p 0
22/10/2024 8,551.00p 8,551.00p 8,533.75p 8,533.75p 2,050
21/10/2024 8,479.50p 8,536.50p 8,508.50p 8,532.00p 0
18/10/2024 8,479.50p 8,524.25p 8,487.50p 8,508.50p 0
17/10/2024 8,479.50p 8,556.50p 8,504.50p 8,524.25p 0
16/10/2024 8,479.50p 8,547.25p 8,473.00p 8,537.25p 0
15/10/2024 8,479.50p 8,474.78p 8,473.00p 8,473.00p 1,687
14/10/2024 8,479.50p 8,503.25p 8,479.50p 8,489.25p 0
11/10/2024 8,496.00p 8,499.25p 8,460.00p 8,479.50p 0
10/10/2024 8,496.00p 8,509.25p 8,458.50p 8,466.25p 0
09/10/2024 8,496.00p 8,490.25p 8,448.25p 8,466.25p 0
08/10/2024 8,496.00p 8,467.75p 8,460.39p 8,467.75p 60
07/10/2024 8,496.00p 8,477.25p 8,445.50p 8,465.00p 0
04/10/2024 8,496.00p 8,582.25p 8,360.25p 8,469.75p 0
03/10/2024 8,496.00p 8,497.00p 8,494.25p 8,494.25p 704
02/10/2024 8,403.00p 8,402.39p 8,398.75p 8,398.75p 275
01/10/2024 8,403.00p 8,406.00p 8,313.75p 8,397.25p 0
30/09/2024 8,403.00p 8,341.00p 8,303.00p 8,313.75p 0
27/09/2024 8,403.00p 8,346.00p 8,300.75p 8,318.75p 0
26/09/2024 8,403.00p 8,365.50p 8,288.00p 8,309.25p 0
25/09/2024 8,403.00p 8,353.50p 8,314.75p 8,348.75p 0
24/09/2024 8,403.00p 8,354.25p 8,317.50p 8,334.00p 0
23/09/2024 8,403.00p 8,419.25p 8,329.00p 8,344.25p 0
20/09/2024 8,403.00p 8,389.00p 8,376.92p 8,389.00p 120
19/09/2024 8,403.00p 8,403.00p 8,395.25p 8,395.25p 1,049
18/09/2024 8,441.50p 8,456.00p 8,397.25p 8,427.25p 0
17/09/2024 8,441.50p 8,456.00p 8,441.50p 8,456.00p 1,049
16/09/2024 8,515.50p 8,471.50p 8,423.25p 8,441.00p 0
13/09/2024 8,515.50p 8,505.25p 8,449.75p 8,505.25p 0
12/09/2024 8,515.50p 8,548.50p 8,472.25p 8,546.50p 0
11/09/2024 8,515.50p 8,546.50p 8,515.50p 8,515.00p 1,041
10/09/2024 8,441.00p 8,520.75p 8,476.50p 8,515.00p 0
09/09/2024 8,441.00p 8,504.25p 8,452.75p 8,501.00p 0
06/09/2024 8,441.00p 8,452.75p 8,441.00p 8,452.75p 1,052
05/09/2024 8,434.00p 8,434.00p 8,430.75p 8,430.75p 1,050
04/09/2024 8,442.00p 8,442.00p 8,428.75p 8,428.75p 2,098
03/09/2024 8,422.50p 8,446.75p 8,422.50p 8,446.75p 1,052
02/09/2024 8,367.00p 8,427.50p 8,374.25p 8,409.25p 0
30/08/2024 8,367.00p 8,417.75p 8,373.75p 8,409.25p 0
29/08/2024 8,367.00p 8,398.75p 8,367.00p 8,398.75p 2,112
28/08/2024 8,460.00p 8,379.50p 8,347.50p 8,376.25p 0
27/08/2024 8,460.00p 8,397.75p 8,322.25p 8,350.50p 0
26/08/2024 8,460.00p 8,535.75p 8,279.75p 8,426.75p 0
23/08/2024 8,460.00p 8,535.75p 8,279.75p 8,426.75p 0
22/08/2024 8,460.00p 8,535.75p 8,279.75p 8,426.75p 0
21/08/2024 8,460.00p 8,460.00p 8,446.75p 8,446.75p 1,060
20/08/2024 8,586.50p 8,485.00p 8,437.50p 8,470.00p 0
19/08/2024 8,586.50p 8,532.75p 8,451.25p 8,485.00p 0
16/08/2024 8,586.50p 8,546.19p 8,532.75p 8,532.75p 769
15/08/2024 8,586.50p 8,620.75p 8,548.25p 8,556.25p 0
14/08/2024 8,586.50p 8,594.00p 8,586.50p 8,591.50p 1,945
13/08/2024 8,683.50p 8,629.25p 8,563.25p 8,597.50p 0
12/08/2024 8,683.50p 8,629.00p 8,583.75p 8,612.75p 0
09/08/2024 8,683.50p 8,652.50p 8,589.25p 8,621.00p 0
08/08/2024 8,683.50p 8,686.50p 8,647.25p 8,647.25p 3,129
07/08/2024 8,670.75p 8,675.50p 8,642.00p 8,650.00p 0
06/08/2024 8,553.50p 8,697.00p 8,553.50p 8,670.75p 0
05/08/2024 8,553.50p 8,791.75p 8,548.25p 8,641.75p 0
02/08/2024 8,553.50p 8,674.75p 8,561.50p 8,616.50p 0
01/08/2024 8,553.50p 8,587.75p 8,553.50p 8,587.75p 1,041
31/07/2024 8,484.50p 8,535.75p 8,482.25p 8,516.75p 0
30/07/2024 8,484.50p 8,533.75p 8,485.50p 8,516.50p 0
29/07/2024 8,484.50p 8,536.00p 8,490.25p 8,497.50p 0
26/07/2024 8,484.50p 8,506.75p 8,457.25p 8,476.50p 0
25/07/2024 8,484.50p 8,507.50p 8,447.75p 8,476.50p 0
24/07/2024 8,484.50p 8,481.50p 8,407.75p 8,447.75p 0
23/07/2024 8,484.50p 8,455.00p 8,429.00p 8,443.00p 0
22/07/2024 8,484.50p 8,439.50p 8,417.75p 8,433.25p 0
19/07/2024 8,484.50p 8,447.25p 8,404.25p 8,435.50p 0
18/07/2024 8,484.50p 8,442.25p 8,371.50p 8,409.50p 0

Market data

Select a section