Jpmorgan ETFS (Ireland) ICAV Jpm Active Us Value Ucits Etf Dist
(JADV)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
2,282.50p
|
2,529.50p
|
2,457.00p
|
2,479.00p
|
0
|
|
21/11/2024
|
2,282.50p
|
2,480.00p
|
2,408.50p
|
2,479.00p
|
0
|
|
20/11/2024
|
2,282.50p
|
2,461.00p
|
2,404.00p
|
2,431.50p
|
0
|
|
19/11/2024
|
2,282.50p
|
2,445.25p
|
2,412.50p
|
2,431.50p
|
0
|
|
18/11/2024
|
2,282.50p
|
2,466.50p
|
2,397.00p
|
2,441.50p
|
0
|
|
15/11/2024
|
2,282.50p
|
2,462.25p
|
2,408.75p
|
2,439.00p
|
0
|
|
14/11/2024
|
2,282.50p
|
2,472.00p
|
2,407.75p
|
2,439.00p
|
0
|
|
13/11/2024
|
2,282.50p
|
2,463.50p
|
2,401.00p
|
2,445.25p
|
0
|
|
12/11/2024
|
2,282.50p
|
2,443.25p
|
2,421.75p
|
2,432.75p
|
0
|
|
11/11/2024
|
2,282.50p
|
2,435.00p
|
2,400.00p
|
2,431.00p
|
0
|
|
08/11/2024
|
2,282.50p
|
2,420.00p
|
2,356.75p
|
2,400.00p
|
0
|
|
07/11/2024
|
2,282.50p
|
2,418.00p
|
2,363.00p
|
2,379.25p
|
0
|
|
06/11/2024
|
2,282.50p
|
2,411.75p
|
2,286.25p
|
2,390.50p
|
0
|
|
05/11/2024
|
2,282.50p
|
2,309.75p
|
2,245.50p
|
2,286.25p
|
0
|
|
04/11/2024
|
2,282.50p
|
2,289.00p
|
2,282.50p
|
2,289.00p
|
343
|
|
01/11/2024
|
2,277.00p
|
2,324.50p
|
2,270.00p
|
2,298.50p
|
0
|
|
31/10/2024
|
2,277.00p
|
2,309.75p
|
2,277.00p
|
2,309.75p
|
343
|
|
30/10/2024
|
2,309.00p
|
2,319.75p
|
2,262.25p
|
2,294.00p
|
0
|
|
29/10/2024
|
2,309.00p
|
2,307.00p
|
2,283.75p
|
2,292.75p
|
0
|
|
28/10/2024
|
2,309.00p
|
2,333.00p
|
2,288.25p
|
2,301.50p
|
0
|
|
25/10/2024
|
2,309.00p
|
2,341.50p
|
2,277.00p
|
2,298.50p
|
0
|
|
24/10/2024
|
2,309.00p
|
2,340.00p
|
2,281.75p
|
2,305.75p
|
0
|
|
23/10/2024
|
2,309.00p
|
2,332.50p
|
2,296.50p
|
2,305.75p
|
0
|
|
22/10/2024
|
2,309.00p
|
2,333.00p
|
2,279.50p
|
2,309.00p
|
0
|
|
21/10/2024
|
2,309.00p
|
2,349.50p
|
2,300.25p
|
2,309.00p
|
0
|
|
18/10/2024
|
2,309.00p
|
2,340.75p
|
2,293.25p
|
2,316.00p
|
0
|
|
17/10/2024
|
2,309.00p
|
2,345.00p
|
2,318.75p
|
2,326.50p
|
0
|
|
16/10/2024
|
2,309.00p
|
2,347.75p
|
2,290.25p
|
2,324.00p
|
0
|
|
15/10/2024
|
2,309.00p
|
2,312.00p
|
2,305.50p
|
2,312.00p
|
686
|
|
14/10/2024
|
2,289.50p
|
2,337.50p
|
2,275.25p
|
2,307.75p
|
0
|
|
11/10/2024
|
2,254.00p
|
2,312.50p
|
2,243.25p
|
2,289.50p
|
0
|
|
10/10/2024
|
2,254.00p
|
2,296.25p
|
2,239.75p
|
2,273.25p
|
0
|
|
09/10/2024
|
2,254.00p
|
2,283.75p
|
2,234.25p
|
2,265.00p
|
0
|
|
08/10/2024
|
2,254.00p
|
2,254.00p
|
2,252.50p
|
2,252.50p
|
343
|
|
07/10/2024
|
2,188.00p
|
2,295.00p
|
2,247.25p
|
2,259.50p
|
0
|
|
04/10/2024
|
2,188.00p
|
2,281.50p
|
2,222.00p
|
2,247.25p
|
0
|
|
03/10/2024
|
2,188.00p
|
2,271.25p
|
2,216.00p
|
2,236.00p
|
0
|
|
02/10/2024
|
2,188.00p
|
2,250.25p
|
2,183.00p
|
2,221.50p
|
0
|
|
01/10/2024
|
2,188.00p
|
2,239.75p
|
2,183.75p
|
2,218.50p
|
0
|
|
30/09/2024
|
2,188.00p
|
2,214.00p
|
2,187.25p
|
2,200.50p
|
0
|
|
27/09/2024
|
2,188.00p
|
2,228.75p
|
2,173.25p
|
2,212.75p
|
0
|
|
26/09/2024
|
2,188.00p
|
2,227.75p
|
2,166.50p
|
2,185.00p
|
0
|
|
25/09/2024
|
2,188.00p
|
2,215.75p
|
2,168.75p
|
2,187.75p
|
0
|
|
24/09/2024
|
2,188.00p
|
2,232.00p
|
2,187.00p
|
2,194.25p
|
0
|
|
23/09/2024
|
2,188.00p
|
2,239.50p
|
2,190.00p
|
2,196.75p
|
0
|
|
20/09/2024
|
2,188.00p
|
2,239.25p
|
2,179.25p
|
2,199.50p
|
0
|
|
19/09/2024
|
2,188.00p
|
2,255.50p
|
2,194.25p
|
2,211.25p
|
0
|
|
18/09/2024
|
2,188.00p
|
2,228.75p
|
2,183.50p
|
2,202.50p
|
0
|
|
17/09/2024
|
2,188.00p
|
2,237.25p
|
2,174.75p
|
2,216.25p
|
0
|
|
16/09/2024
|
2,188.00p
|
2,199.50p
|
2,176.50p
|
2,189.75p
|
0
|
|
13/09/2024
|
2,188.00p
|
2,197.75p
|
2,168.50p
|
2,176.00p
|
0
|
|
12/09/2024
|
2,188.00p
|
2,217.50p
|
2,142.75p
|
2,152.00p
|
0
|
|
11/09/2024
|
2,188.00p
|
2,196.00p
|
2,135.00p
|
2,173.25p
|
0
|
|
10/09/2024
|
2,188.00p
|
2,210.25p
|
2,151.25p
|
2,173.25p
|
0
|
|
09/09/2024
|
2,188.00p
|
2,199.00p
|
2,147.00p
|
2,171.75p
|
0
|
|
06/09/2024
|
2,188.00p
|
2,202.00p
|
2,140.25p
|
2,147.00p
|
0
|
|
05/09/2024
|
2,188.00p
|
2,217.75p
|
2,153.00p
|
2,162.50p
|
0
|
|
04/09/2024
|
2,188.00p
|
2,228.00p
|
2,166.50p
|
2,188.75p
|
0
|
|
03/09/2024
|
2,188.00p
|
2,245.00p
|
2,189.25p
|
2,203.00p
|
0
|
|
02/09/2024
|
2,188.00p
|
2,212.75p
|
2,193.00p
|
2,193.00p
|
0
|
|
30/08/2024
|
2,188.00p
|
2,235.00p
|
2,158.75p
|
2,193.00p
|
0
|
|
29/08/2024
|
2,188.00p
|
2,223.75p
|
2,152.75p
|
2,191.50p
|
0
|
|
28/08/2024
|
2,188.00p
|
2,212.25p
|
2,149.25p
|
2,179.50p
|
0
|
|
27/08/2024
|
2,188.00p
|
2,188.00p
|
2,149.50p
|
2,171.75p
|
0
|
|
26/08/2024
|
2,188.00p
|
2,204.50p
|
2,148.25p
|
2,169.25p
|
0
|
|
23/08/2024
|
2,188.00p
|
2,204.50p
|
2,148.25p
|
2,169.25p
|
0
|
|
22/08/2024
|
2,188.00p
|
2,204.50p
|
2,148.25p
|
2,169.25p
|
0
|
|
21/08/2024
|
2,188.00p
|
2,208.00p
|
2,150.00p
|
2,176.75p
|
0
|
|
20/08/2024
|
2,188.00p
|
2,223.00p
|
2,170.00p
|
2,179.50p
|
0
|
|
19/08/2024
|
2,188.00p
|
2,198.50p
|
2,177.50p
|
2,192.50p
|
0
|
|
16/08/2024
|
2,188.00p
|
2,188.00p
|
2,186.25p
|
2,186.25p
|
343
|
|
15/08/2024
|
2,142.75p
|
2,209.00p
|
2,156.75p
|
2,189.25p
|
0
|
|
14/08/2024
|
2,142.75p
|
2,187.00p
|
2,137.00p
|
2,165.25p
|
0
|
|
13/08/2024
|
2,142.75p
|
2,177.75p
|
2,121.00p
|
2,150.25p
|
0
|
|
12/08/2024
|
2,142.75p
|
2,188.50p
|
2,140.00p
|
2,148.50p
|
0
|
|
09/08/2024
|
2,142.75p
|
2,190.50p
|
2,124.50p
|
2,151.75p
|
0
|
|
08/08/2024
|
2,142.75p
|
2,181.50p
|
2,097.25p
|
2,157.75p
|
0
|
|
07/08/2024
|
2,142.75p
|
2,198.00p
|
2,132.00p
|
2,161.00p
|
0
|
|
06/08/2024
|
2,228.00p
|
2,228.00p
|
2,103.50p
|
2,142.75p
|
0
|
|
05/08/2024
|
2,228.00p
|
2,205.00p
|
2,074.75p
|
2,120.00p
|
0
|
|
02/08/2024
|
2,228.00p
|
2,222.75p
|
2,135.25p
|
2,205.00p
|
0
|
|
01/08/2024
|
2,228.00p
|
2,228.00p
|
2,205.00p
|
2,223.00p
|
343
|
|
31/07/2024
|
2,183.50p
|
2,259.25p
|
2,184.25p
|
2,223.00p
|
0
|
|
30/07/2024
|
2,183.50p
|
2,234.00p
|
2,190.25p
|
2,206.50p
|
0
|
|
29/07/2024
|
2,183.50p
|
2,239.50p
|
2,175.75p
|
2,195.25p
|
0
|
|
26/07/2024
|
2,183.50p
|
2,222.00p
|
2,154.50p
|
2,173.50p
|
0
|
|
25/07/2024
|
2,183.50p
|
2,195.00p
|
2,123.00p
|
2,173.50p
|
0
|
|
24/07/2024
|
2,183.50p
|
2,195.75p
|
2,135.00p
|
2,158.50p
|
0
|
|
23/07/2024
|
2,183.50p
|
2,213.25p
|
2,168.00p
|
2,175.00p
|
0
|
|
22/07/2024
|
2,183.50p
|
2,217.50p
|
2,150.75p
|
2,177.50p
|
0
|
|
19/07/2024
|
2,183.50p
|
2,183.50p
|
2,170.50p
|
2,170.50p
|
343
|
|
18/07/2024
|
2,177.00p
|
2,231.50p
|
2,165.75p
|
2,192.50p
|
0
|
|
17/07/2024
|
2,177.00p
|
2,196.25p
|
2,177.00p
|
2,196.25p
|
343
|
|
16/07/2024
|
2,169.50p
|
2,194.75p
|
2,140.50p
|
2,192.00p
|
0
|
|
15/07/2024
|
2,169.50p
|
2,193.25p
|
2,119.50p
|
2,164.75p
|
0
|
|
12/07/2024
|
2,169.50p
|
2,177.00p
|
2,124.75p
|
2,156.50p
|
0
|
|
11/07/2024
|
2,169.50p
|
2,175.50p
|
2,116.00p
|
2,153.75p
|
0
|
|
10/07/2024
|
2,169.50p
|
2,144.25p
|
2,124.50p
|
2,132.25p
|
0
|
|
09/07/2024
|
2,169.50p
|
2,168.75p
|
2,107.75p
|
2,132.75p
|
0
|
|
08/07/2024
|
2,169.50p
|
2,155.75p
|
2,104.00p
|
2,125.25p
|
0
|
|
05/07/2024
|
2,169.50p
|
2,159.75p
|
2,098.00p
|
2,117.00p
|
0
|
|
04/07/2024
|
2,169.50p
|
2,138.25p
|
2,125.75p
|
2,131.25p
|
0
|
|
03/07/2024
|
2,169.50p
|
2,173.75p
|
2,102.75p
|
2,131.25p
|
0
|
|
02/07/2024
|
2,169.50p
|
2,179.50p
|
2,113.00p
|
2,140.00p
|
0
|
|
01/07/2024
|
2,169.50p
|
2,186.00p
|
2,135.75p
|
2,149.75p
|
0
|
|
28/06/2024
|
2,169.50p
|
2,205.00p
|
2,136.00p
|
2,165.50p
|
0
|
|
27/06/2024
|
2,169.50p
|
2,179.75p
|
2,123.50p
|
2,150.50p
|
0
|
|
26/06/2024
|
2,169.50p
|
2,169.25p
|
2,147.25p
|
2,155.00p
|
0
|
|
25/06/2024
|
2,169.50p
|
2,169.50p
|
2,156.25p
|
2,156.25p
|
343
|
|
24/06/2024
|
2,135.50p
|
2,180.50p
|
2,132.00p
|
2,173.00p
|
0
|
|
21/06/2024
|
2,135.50p
|
2,196.50p
|
2,127.50p
|
2,157.00p
|
0
|
|
20/06/2024
|
2,135.50p
|
2,188.00p
|
2,122.50p
|
2,147.00p
|
0
|
|
19/06/2024
|
2,135.50p
|
2,135.50p
|
2,135.50p
|
2,135.50p
|
343
|
|
18/06/2024
|
2,140.00p
|
2,142.50p
|
2,140.00p
|
2,142.50p
|
343
|
|
17/06/2024
|
2,127.50p
|
2,127.50p
|
2,127.50p
|
2,127.50p
|
343
|
|
14/06/2024
|
2,128.00p
|
2,167.25p
|
2,092.00p
|
2,125.00p
|
0
|
|
13/06/2024
|
2,128.00p
|
2,157.75p
|
2,084.50p
|
2,119.00p
|
0
|
|
12/06/2024
|
2,128.00p
|
2,128.00p
|
2,127.75p
|
2,127.75p
|
300
|
|
11/06/2024
|
2,135.00p
|
2,185.00p
|
2,096.00p
|
2,121.25p
|
0
|
|
10/06/2024
|
2,135.00p
|
2,137.00p
|
2,131.00p
|
2,131.00p
|
1,715
|
|
07/06/2024
|
2,126.50p
|
2,173.75p
|
2,085.75p
|
2,140.25p
|
0
|
|
06/06/2024
|
2,126.50p
|
2,176.75p
|
2,094.75p
|
2,131.00p
|
0
|
|
05/06/2024
|
2,126.50p
|
2,139.25p
|
2,113.25p
|
2,131.50p
|
0
|
|
04/06/2024
|
2,126.50p
|
2,126.50p
|
2,126.50p
|
2,126.50p
|
686
|
|
03/06/2024
|
2,175.50p
|
2,167.25p
|
2,125.50p
|
2,132.50p
|
0
|
|
31/05/2024
|
2,175.50p
|
2,135.25p
|
2,117.00p
|
2,127.75p
|
0
|
|
30/05/2024
|
2,175.50p
|
2,123.50p
|
2,101.00p
|
2,119.50p
|
0
|
|
29/05/2024
|
2,175.50p
|
2,140.25p
|
2,104.00p
|
2,115.50p
|
0
|
|
28/05/2024
|
2,175.50p
|
2,155.75p
|
2,129.75p
|
2,139.00p
|
0
|
|
27/05/2024
|
2,175.50p
|
2,161.25p
|
2,138.50p
|
2,149.00p
|
0
|