Jpmorgan ETFS (Ireland) ICAV JPM US Value Active Ucits ETF Dist
(JADV)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
2,180.00p
|
2,207.25p
|
2,161.50p
|
2,191.00p
|
0
|
|
15/05/2025
|
2,180.00p
|
2,190.75p
|
2,141.50p
|
2,168.00p
|
0
|
|
14/05/2025
|
2,180.00p
|
2,180.00p
|
2,166.00p
|
2,170.50p
|
2,686
|
|
13/05/2025
|
2,103.50p
|
2,220.75p
|
2,174.75p
|
2,193.50p
|
0
|
|
12/05/2025
|
2,103.50p
|
2,230.25p
|
2,138.00p
|
2,195.75p
|
0
|
|
09/05/2025
|
2,103.50p
|
2,162.75p
|
2,128.00p
|
2,138.00p
|
0
|
|
08/05/2025
|
2,103.50p
|
2,168.75p
|
2,118.50p
|
2,141.25p
|
0
|
|
07/05/2025
|
2,103.50p
|
2,141.50p
|
2,107.50p
|
2,121.50p
|
0
|
|
06/05/2025
|
2,103.50p
|
2,138.25p
|
2,100.00p
|
2,119.00p
|
0
|
|
05/05/2025
|
2,103.50p
|
2,147.00p
|
2,120.00p
|
2,132.00p
|
0
|
|
02/05/2025
|
2,103.50p
|
2,147.00p
|
2,120.00p
|
2,132.00p
|
0
|
|
01/05/2025
|
2,103.50p
|
2,130.75p
|
2,086.75p
|
2,130.50p
|
0
|
|
30/04/2025
|
2,103.50p
|
2,099.00p
|
2,056.25p
|
2,086.75p
|
0
|
|
29/04/2025
|
2,103.50p
|
2,089.25p
|
2,057.75p
|
2,075.75p
|
0
|
|
28/04/2025
|
2,103.50p
|
2,097.75p
|
2,059.75p
|
2,067.75p
|
0
|
|
25/04/2025
|
2,103.50p
|
2,104.50p
|
2,061.50p
|
2,071.25p
|
0
|
|
24/04/2025
|
2,103.50p
|
2,077.75p
|
2,039.25p
|
2,070.75p
|
0
|
|
23/04/2025
|
2,103.50p
|
2,111.50p
|
2,021.25p
|
2,070.75p
|
0
|
|
22/04/2025
|
2,103.50p
|
2,042.50p
|
1,987.00p
|
2,021.25p
|
0
|
|
21/04/2025
|
2,103.50p
|
2,074.25p
|
2,024.50p
|
2,042.50p
|
0
|
|
18/04/2025
|
2,103.50p
|
2,074.25p
|
2,024.50p
|
2,042.50p
|
0
|
|
17/04/2025
|
2,103.50p
|
2,074.25p
|
2,024.50p
|
2,042.50p
|
0
|
|
16/04/2025
|
2,103.50p
|
2,083.25p
|
2,032.10p
|
2,074.25p
|
0
|
|
15/04/2025
|
2,103.50p
|
2,093.50p
|
2,056.50p
|
2,080.25p
|
0
|
|
14/04/2025
|
2,103.50p
|
2,103.75p
|
2,031.50p
|
2,074.75p
|
0
|
|
11/04/2025
|
2,103.50p
|
2,103.50p
|
2,024.25p
|
2,031.50p
|
0
|
|
10/04/2025
|
2,103.50p
|
2,103.50p
|
2,063.00p
|
2,063.00p
|
343
|
|
09/04/2025
|
2,469.00p
|
2,087.00p
|
1,973.80p
|
2,008.45p
|
0
|
|
08/04/2025
|
2,469.00p
|
2,125.75p
|
2,031.00p
|
2,087.00p
|
0
|
|
07/04/2025
|
2,469.00p
|
2,089.50p
|
1,958.80p
|
2,031.00p
|
0
|
|
04/04/2025
|
2,469.00p
|
2,169.75p
|
2,055.50p
|
2,083.25p
|
0
|
|
03/04/2025
|
2,469.00p
|
2,250.75p
|
2,134.75p
|
2,152.50p
|
0
|
|
02/04/2025
|
2,469.00p
|
2,255.50p
|
2,219.75p
|
2,250.75p
|
0
|
|
01/04/2025
|
2,469.00p
|
2,259.00p
|
2,226.75p
|
2,249.00p
|
0
|
|
31/03/2025
|
2,469.00p
|
2,247.25p
|
2,204.50p
|
2,237.75p
|
0
|
|
28/03/2025
|
2,469.00p
|
2,280.25p
|
2,220.00p
|
2,228.75p
|
0
|
|
27/03/2025
|
2,469.00p
|
2,285.50p
|
2,248.00p
|
2,258.00p
|
0
|
|
26/03/2025
|
2,469.00p
|
2,296.50p
|
2,257.25p
|
2,276.75p
|
0
|
|
25/03/2025
|
2,469.00p
|
2,297.00p
|
2,260.25p
|
2,269.25p
|
0
|
|
24/03/2025
|
2,469.00p
|
2,292.00p
|
2,253.75p
|
2,281.75p
|
0
|
|
21/03/2025
|
2,469.00p
|
2,270.50p
|
2,232.50p
|
2,253.75p
|
0
|
|
20/03/2025
|
2,469.00p
|
2,287.00p
|
2,240.25p
|
2,257.25p
|
0
|
|
19/03/2025
|
2,469.00p
|
2,278.75p
|
2,219.75p
|
2,248.50p
|
0
|
|
18/03/2025
|
2,469.00p
|
2,251.50p
|
2,222.25p
|
2,231.75p
|
0
|
|
17/03/2025
|
2,469.00p
|
2,239.75p
|
2,185.50p
|
2,235.25p
|
0
|
|
14/03/2025
|
2,469.00p
|
2,224.00p
|
2,182.00p
|
2,216.25p
|
0
|
|
13/03/2025
|
2,469.00p
|
2,215.25p
|
2,179.25p
|
2,186.00p
|
0
|
|
12/03/2025
|
2,469.00p
|
2,232.50p
|
2,187.00p
|
2,196.50p
|
0
|
|
11/03/2025
|
2,469.00p
|
2,253.75p
|
2,201.25p
|
2,201.75p
|
0
|
|
10/03/2025
|
2,469.00p
|
2,269.25p
|
2,230.75p
|
2,247.75p
|
0
|
|
07/03/2025
|
2,469.00p
|
2,278.75p
|
2,236.00p
|
2,243.50p
|
0
|
|
06/03/2025
|
2,469.00p
|
2,281.25p
|
2,244.50p
|
2,259.75p
|
0
|
|
05/03/2025
|
2,469.00p
|
2,299.50p
|
2,250.50p
|
2,259.75p
|
0
|
|
04/03/2025
|
2,469.00p
|
2,469.00p
|
2,281.75p
|
2,288.50p
|
0
|
|
03/03/2025
|
2,469.00p
|
2,409.50p
|
2,370.25p
|
2,377.25p
|
0
|
|
28/02/2025
|
2,469.00p
|
2,384.75p
|
2,353.75p
|
2,375.75p
|
0
|
|
27/02/2025
|
2,469.00p
|
2,469.00p
|
2,358.00p
|
2,382.75p
|
0
|
|
26/02/2025
|
2,469.00p
|
2,390.00p
|
2,362.00p
|
2,374.50p
|
0
|
|
25/02/2025
|
2,469.00p
|
2,469.00p
|
2,357.00p
|
2,362.00p
|
0
|
|
24/02/2025
|
2,469.00p
|
2,409.50p
|
2,380.00p
|
2,390.00p
|
0
|
|
21/02/2025
|
2,469.00p
|
2,434.50p
|
2,393.25p
|
2,403.75p
|
0
|
|
20/02/2025
|
2,469.00p
|
2,461.00p
|
2,400.25p
|
2,412.00p
|
0
|
|
19/02/2025
|
2,469.00p
|
2,466.00p
|
2,412.25p
|
2,436.00p
|
0
|
|
18/02/2025
|
2,469.00p
|
2,429.75p
|
2,408.50p
|
2,419.50p
|
0
|
|
17/02/2025
|
2,469.00p
|
2,432.00p
|
2,393.00p
|
2,417.75p
|
0
|
|
14/02/2025
|
2,469.00p
|
2,428.75p
|
2,397.25p
|
2,421.25p
|
0
|
|
13/02/2025
|
2,469.00p
|
2,438.00p
|
2,405.50p
|
2,414.25p
|
0
|
|
12/02/2025
|
2,469.00p
|
2,450.25p
|
2,418.00p
|
2,427.00p
|
0
|
|
11/02/2025
|
2,469.00p
|
2,466.25p
|
2,433.00p
|
2,447.75p
|
0
|
|
10/02/2025
|
2,469.00p
|
2,470.25p
|
2,437.00p
|
2,448.75p
|
0
|
|
07/02/2025
|
2,469.00p
|
2,468.75p
|
2,440.50p
|
2,453.75p
|
0
|
|
06/02/2025
|
2,469.00p
|
2,517.75p
|
2,448.75p
|
2,426.00p
|
0
|
|
05/02/2025
|
2,469.00p
|
2,439.25p
|
2,408.25p
|
2,426.00p
|
0
|
|
04/02/2025
|
2,469.00p
|
2,465.75p
|
2,409.75p
|
2,435.50p
|
0
|
|
03/02/2025
|
2,469.00p
|
2,464.00p
|
2,405.50p
|
2,435.50p
|
0
|
|
31/01/2025
|
2,469.00p
|
2,499.50p
|
2,449.50p
|
2,464.00p
|
0
|
|
30/01/2025
|
2,469.00p
|
2,467.00p
|
2,441.00p
|
2,452.25p
|
0
|
|
29/01/2025
|
2,469.00p
|
2,464.00p
|
2,431.50p
|
2,438.25p
|
0
|
|
28/01/2025
|
2,469.00p
|
2,486.00p
|
2,429.25p
|
2,438.25p
|
0
|
|
27/01/2025
|
2,469.00p
|
2,449.75p
|
2,404.50p
|
2,433.25p
|
0
|
|
24/01/2025
|
2,469.00p
|
2,475.00p
|
2,437.75p
|
2,447.50p
|
0
|
|
23/01/2025
|
2,469.00p
|
2,482.00p
|
2,455.50p
|
2,469.25p
|
0
|
|
22/01/2025
|
2,469.00p
|
2,484.00p
|
2,459.00p
|
2,467.50p
|
0
|
|
21/01/2025
|
2,469.00p
|
2,480.25p
|
2,451.75p
|
2,471.75p
|
0
|
|
20/01/2025
|
2,469.00p
|
2,480.75p
|
2,450.25p
|
2,461.75p
|
0
|
|
17/01/2025
|
2,469.00p
|
2,471.50p
|
2,461.00p
|
2,471.50p
|
586
|
|
16/01/2025
|
2,472.50p
|
2,472.50p
|
2,440.50p
|
2,459.50p
|
3,380
|
|
15/01/2025
|
2,396.00p
|
2,483.75p
|
2,426.50p
|
2,459.50p
|
0
|
|
14/01/2025
|
2,396.00p
|
2,456.25p
|
2,412.25p
|
2,426.50p
|
0
|
|
13/01/2025
|
2,396.00p
|
2,421.75p
|
2,394.25p
|
2,412.25p
|
0
|
|
10/01/2025
|
2,396.00p
|
2,403.75p
|
2,396.00p
|
2,403.75p
|
32
|
|
09/01/2025
|
2,282.50p
|
2,451.75p
|
2,396.25p
|
2,412.75p
|
0
|
|
08/01/2025
|
2,282.50p
|
2,427.00p
|
2,383.75p
|
2,396.25p
|
0
|
|
07/01/2025
|
2,282.50p
|
2,416.75p
|
2,368.50p
|
2,391.25p
|
0
|
|
06/01/2025
|
2,282.50p
|
2,404.00p
|
2,362.75p
|
2,395.25p
|
0
|
|
03/01/2025
|
2,282.50p
|
2,401.50p
|
2,343.50p
|
2,378.50p
|
0
|
|
02/01/2025
|
2,282.50p
|
2,411.25p
|
2,338.00p
|
2,381.75p
|
0
|
|
01/01/2025
|
2,282.50p
|
2,349.25p
|
2,331.75p
|
2,348.25p
|
0
|
|
31/12/2024
|
2,282.50p
|
2,349.25p
|
2,331.75p
|
2,348.25p
|
0
|
|
30/12/2024
|
2,282.50p
|
2,357.25p
|
2,324.00p
|
2,341.00p
|
0
|
|
27/12/2024
|
2,282.50p
|
2,384.75p
|
2,346.50p
|
2,353.00p
|
0
|
|
26/12/2024
|
2,282.50p
|
2,362.75p
|
2,341.75p
|
2,350.75p
|
0
|
|
25/12/2024
|
2,282.50p
|
2,362.75p
|
2,341.75p
|
2,350.75p
|
0
|
|
24/12/2024
|
2,282.50p
|
2,362.75p
|
2,341.75p
|
2,350.75p
|
0
|
|
23/12/2024
|
2,282.50p
|
2,357.25p
|
2,332.75p
|
2,343.75p
|
0
|
|
20/12/2024
|
2,282.50p
|
2,353.25p
|
2,298.25p
|
2,345.50p
|
0
|
|
19/12/2024
|
2,282.50p
|
2,380.50p
|
2,314.25p
|
2,329.50p
|
0
|
|
18/12/2024
|
2,282.50p
|
2,391.75p
|
2,365.25p
|
2,380.50p
|
0
|
|
17/12/2024
|
2,282.50p
|
2,400.00p
|
2,361.50p
|
2,370.50p
|
0
|
|
16/12/2024
|
2,282.50p
|
2,426.75p
|
2,390.50p
|
2,400.00p
|
0
|
|
13/12/2024
|
2,282.50p
|
2,454.75p
|
2,406.00p
|
2,416.75p
|
0
|
|
12/12/2024
|
2,282.50p
|
2,419.25p
|
2,411.00p
|
2,419.25p
|
197
|
|
11/12/2024
|
2,282.50p
|
2,453.50p
|
2,395.50p
|
2,418.50p
|
0
|
|
10/12/2024
|
2,282.50p
|
2,448.25p
|
2,419.25p
|
2,432.50p
|
0
|
|
09/12/2024
|
2,282.50p
|
2,466.75p
|
2,426.00p
|
2,438.00p
|
0
|
|
06/12/2024
|
2,282.50p
|
2,481.25p
|
2,433.50p
|
2,453.50p
|
0
|
|
05/12/2024
|
2,282.50p
|
2,478.75p
|
2,451.75p
|
2,464.00p
|
0
|
|
04/12/2024
|
2,282.50p
|
2,494.25p
|
2,458.50p
|
2,469.25p
|
0
|
|
03/12/2024
|
2,282.50p
|
2,516.50p
|
2,474.00p
|
2,485.50p
|
0
|
|
02/12/2024
|
2,282.50p
|
2,518.50p
|
2,488.25p
|
2,500.50p
|
0
|
|
29/11/2024
|
2,282.50p
|
2,511.75p
|
2,493.25p
|
2,502.75p
|
0
|
|
28/11/2024
|
2,282.50p
|
2,513.75p
|
2,500.25p
|
2,509.00p
|
0
|
|
27/11/2024
|
2,282.50p
|
2,537.25p
|
2,496.25p
|
2,506.75p
|
0
|
|
26/11/2024
|
2,282.50p
|
2,534.75p
|
2,519.50p
|
2,528.50p
|
0
|
|
25/11/2024
|
2,282.50p
|
2,537.13p
|
2,534.25p
|
2,534.25p
|
197
|
|
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
|