Jpmorgan ETFS (Ireland) ICAV Jpm Active Us Value Ucits Etf Acc
(JAVA)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$27.55
|
$27.69
|
$26.75
|
$26.83
|
0
|
|
10/04/2025
|
$27.55
|
$27.55
|
$27.06
|
$27.06
|
362
|
|
09/04/2025
|
$26.03
|
$26.03
|
$25.98
|
$25.98
|
173
|
|
08/04/2025
|
$26.91
|
$27.42
|
$26.91
|
$26.97
|
1,250
|
|
07/04/2025
|
$27.72
|
$27.27
|
$25.58
|
$26.16
|
0
|
|
04/04/2025
|
$27.72
|
$27.72
|
$27.25
|
$27.25
|
419
|
|
03/04/2025
|
$29.23
|
$29.52
|
$28.44
|
$28.59
|
0
|
|
02/04/2025
|
$29.23
|
$29.52
|
$29.23
|
$29.52
|
544
|
|
01/04/2025
|
$29.14
|
$29.42
|
$29.14
|
$29.42
|
342
|
|
31/03/2025
|
$29.31
|
$29.27
|
$28.88
|
$29.25
|
0
|
|
28/03/2025
|
$29.31
|
$29.32
|
$29.21
|
$29.21
|
1,657
|
|
27/03/2025
|
$29.40
|
$30.07
|
$29.44
|
$29.61
|
0
|
|
26/03/2025
|
$29.40
|
$30.16
|
$29.61
|
$29.71
|
0
|
|
25/03/2025
|
$29.40
|
$30.04
|
$29.44
|
$29.74
|
0
|
|
24/03/2025
|
$29.40
|
$29.96
|
$29.44
|
$29.80
|
0
|
|
21/03/2025
|
$29.40
|
$29.70
|
$29.08
|
$29.44
|
0
|
|
20/03/2025
|
$29.40
|
$29.89
|
$29.23
|
$29.63
|
0
|
|
19/03/2025
|
$29.40
|
$29.91
|
$29.25
|
$29.52
|
0
|
|
18/03/2025
|
$29.40
|
$29.84
|
$29.04
|
$29.34
|
0
|
|
17/03/2025
|
$29.40
|
$29.60
|
$28.70
|
$29.38
|
0
|
|
14/03/2025
|
$29.40
|
$29.07
|
$28.57
|
$28.97
|
0
|
|
13/03/2025
|
$29.40
|
$29.03
|
$28.53
|
$28.64
|
0
|
|
12/03/2025
|
$29.40
|
$29.42
|
$28.63
|
$28.84
|
0
|
|
11/03/2025
|
$29.40
|
$29.50
|
$28.71
|
$28.84
|
0
|
|
10/03/2025
|
$29.40
|
$29.48
|
$29.34
|
$29.33
|
1,269
|
|
07/03/2025
|
$29.66
|
$29.85
|
$28.99
|
$29.30
|
0
|
|
06/03/2025
|
$29.66
|
$29.79
|
$29.41
|
$29.43
|
0
|
|
05/03/2025
|
$29.66
|
$29.66
|
$29.43
|
$29.43
|
331
|
|
04/03/2025
|
$30.00
|
$30.00
|
$29.44
|
$29.44
|
1,174
|
|
03/03/2025
|
$30.60
|
$30.72
|
$30.60
|
$30.64
|
4,683
|
|
28/02/2025
|
$30.50
|
$30.44
|
$30.14
|
$30.26
|
0
|
|
27/02/2025
|
$30.50
|
$30.50
|
$30.44
|
$30.43
|
230
|
|
26/02/2025
|
$30.50
|
$30.57
|
$30.50
|
$30.57
|
650
|
|
25/02/2025
|
$30.37
|
$30.38
|
$30.25
|
$30.25
|
224
|
|
24/02/2025
|
$30.60
|
$30.60
|
$30.43
|
$30.56
|
1,960
|
|
21/02/2025
|
$31.05
|
$31.19
|
$30.40
|
$30.75
|
0
|
|
20/02/2025
|
$31.05
|
$31.05
|
$30.83
|
$30.83
|
2,147
|
|
19/02/2025
|
$31.02
|
$31.20
|
$30.99
|
$30.99
|
3,280
|
|
18/02/2025
|
$30.96
|
$31.07
|
$30.71
|
$30.90
|
0
|
|
17/02/2025
|
$30.96
|
$31.39
|
$30.50
|
$30.86
|
0
|
|
14/02/2025
|
$30.96
|
$30.96
|
$30.90
|
$30.90
|
4
|
|
13/02/2025
|
$30.89
|
$30.96
|
$30.15
|
$30.63
|
0
|
|
12/02/2025
|
$30.89
|
$30.89
|
$30.48
|
$30.48
|
3
|
|
11/02/2025
|
$30.94
|
$30.85
|
$30.45
|
$30.77
|
0
|
|
10/02/2025
|
$30.94
|
$30.96
|
$30.57
|
$30.70
|
0
|
|
07/02/2025
|
$30.94
|
$31.35
|
$30.39
|
$30.80
|
0
|
|
06/02/2025
|
$30.94
|
$30.99
|
$30.94
|
$30.73
|
426
|
|
05/02/2025
|
$30.58
|
$30.79
|
$30.58
|
$30.73
|
5,163
|
|
04/02/2025
|
$30.83
|
$31.66
|
$30.66
|
$30.62
|
5,582
|
|
03/02/2025
|
$30.39
|
$30.62
|
$30.39
|
$30.62
|
50
|
|
31/01/2025
|
$31.05
|
$31.05
|
$31.00
|
$31.00
|
434
|
|
30/01/2025
|
$31.00
|
$31.00
|
$31.00
|
$31.00
|
323
|
|
29/01/2025
|
$30.79
|
$30.95
|
$30.76
|
$30.86
|
9,735
|
|
28/01/2025
|
$30.75
|
$31.29
|
$30.55
|
$30.68
|
0
|
|
27/01/2025
|
$30.75
|
$30.92
|
$30.31
|
$30.74
|
0
|
|
24/01/2025
|
$30.75
|
$31.27
|
$30.64
|
$30.92
|
0
|
|
23/01/2025
|
$30.75
|
$30.81
|
$30.75
|
$30.81
|
370
|
|
22/01/2025
|
$30.66
|
$31.33
|
$30.64
|
$30.75
|
0
|
|
21/01/2025
|
$30.66
|
$31.17
|
$30.37
|
$30.81
|
0
|
|
20/01/2025
|
$30.66
|
$30.66
|
$30.64
|
$30.64
|
49
|
|
17/01/2025
|
$29.79
|
$30.57
|
$30.21
|
$30.49
|
0
|
|
16/01/2025
|
$29.79
|
$30.62
|
$29.82
|
$30.10
|
0
|
|
15/01/2025
|
$29.79
|
$30.75
|
$29.59
|
$30.10
|
0
|
|
14/01/2025
|
$29.79
|
$30.01
|
$29.26
|
$29.59
|
0
|
|
13/01/2025
|
$29.79
|
$29.38
|
$29.10
|
$29.32
|
0
|
|
10/01/2025
|
$29.79
|
$29.92
|
$29.18
|
$29.33
|
0
|
|
09/01/2025
|
$29.79
|
$30.19
|
$29.35
|
$29.67
|
0
|
|
08/01/2025
|
$29.79
|
$29.79
|
$29.59
|
$29.59
|
3
|
|
07/01/2025
|
$30.19
|
$30.30
|
$29.69
|
$29.86
|
0
|
|
06/01/2025
|
$30.19
|
$30.18
|
$29.52
|
$30.00
|
0
|
|
03/01/2025
|
$30.19
|
$29.64
|
$29.26
|
$29.51
|
0
|
|
02/01/2025
|
$30.19
|
$30.03
|
$29.22
|
$29.47
|
0
|
|
01/01/2025
|
$30.19
|
$29.46
|
$29.30
|
$29.45
|
0
|
|
31/12/2024
|
$30.19
|
$29.46
|
$29.30
|
$29.45
|
0
|
|
30/12/2024
|
$30.19
|
$29.68
|
$29.13
|
$29.30
|
0
|
|
27/12/2024
|
$30.19
|
$29.82
|
$29.43
|
$29.62
|
0
|
|
26/12/2024
|
$30.19
|
$29.55
|
$29.33
|
$29.50
|
0
|
|
25/12/2024
|
$30.19
|
$29.55
|
$29.33
|
$29.50
|
0
|
|
24/12/2024
|
$30.19
|
$29.55
|
$29.33
|
$29.50
|
0
|
|
23/12/2024
|
$30.19
|
$29.57
|
$29.21
|
$29.33
|
0
|
|
20/12/2024
|
$30.19
|
$29.66
|
$28.82
|
$29.50
|
0
|
|
19/12/2024
|
$30.19
|
$30.22
|
$29.13
|
$29.26
|
0
|
|
18/12/2024
|
$30.19
|
$30.26
|
$30.03
|
$30.22
|
0
|
|
17/12/2024
|
$30.19
|
$30.19
|
$30.12
|
$30.12
|
3,718
|
|
16/12/2024
|
$30.92
|
$30.68
|
$30.32
|
$30.45
|
0
|
|
13/12/2024
|
$30.92
|
$30.98
|
$29.98
|
$30.51
|
0
|
|
12/12/2024
|
$30.92
|
$30.99
|
$30.59
|
$30.72
|
0
|
|
11/12/2024
|
$30.92
|
$30.92
|
$30.84
|
$30.84
|
3
|
|
10/12/2024
|
$31.87
|
$31.61
|
$30.86
|
$30.99
|
0
|
|
09/12/2024
|
$31.87
|
$31.71
|
$31.05
|
$31.18
|
0
|
|
06/12/2024
|
$31.87
|
$31.88
|
$30.81
|
$31.27
|
0
|
|
05/12/2024
|
$31.87
|
$31.80
|
$31.09
|
$31.42
|
0
|
|
04/12/2024
|
$31.87
|
$31.62
|
$31.14
|
$31.39
|
0
|
|
03/12/2024
|
$31.87
|
$32.04
|
$31.33
|
$31.47
|
0
|
|
02/12/2024
|
$31.87
|
$32.12
|
$30.52
|
$31.63
|
0
|
|
29/11/2024
|
$31.87
|
$31.87
|
$31.80
|
$31.80
|
251
|
|
28/11/2024
|
$29.58
|
$31.83
|
$31.70
|
$31.81
|
0
|
|
27/11/2024
|
$29.58
|
$32.34
|
$30.71
|
$31.75
|
0
|
|
26/11/2024
|
$29.58
|
$31.98
|
$30.52
|
$31.63
|
0
|
|
25/11/2024
|
$29.58
|
$31.91
|
$30.87
|
$31.74
|
0
|
|
22/11/2024
|
$29.58
|
$31.45
|
$30.39
|
$31.15
|
0
|
|
21/11/2024
|
$29.58
|
$31.36
|
$30.46
|
$31.15
|
0
|
|
20/11/2024
|
$29.58
|
$30.99
|
$30.09
|
$30.73
|
0
|
|
19/11/2024
|
$29.58
|
$31.08
|
$30.36
|
$30.73
|
0
|
|
18/11/2024
|
$29.58
|
$31.06
|
$30.32
|
$30.77
|
0
|
|
15/11/2024
|
$29.58
|
$31.09
|
$30.40
|
$30.92
|
0
|
|
14/11/2024
|
$29.58
|
$31.33
|
$30.80
|
$30.92
|
0
|
|
13/11/2024
|
$29.58
|
$31.40
|
$30.63
|
$30.94
|
0
|
|
12/11/2024
|
$29.58
|
$31.27
|
$30.83
|
$30.94
|
0
|
|
11/11/2024
|
$29.58
|
$31.26
|
$30.93
|
$31.21
|
0
|
|
08/11/2024
|
$29.58
|
$31.23
|
$30.45
|
$30.93
|
0
|
|
07/11/2024
|
$29.58
|
$31.24
|
$30.68
|
$30.81
|
0
|
|
06/11/2024
|
$29.58
|
$30.93
|
$29.67
|
$30.72
|
0
|
|
05/11/2024
|
$29.58
|
$30.00
|
$29.19
|
$29.67
|
0
|
|
04/11/2024
|
$29.58
|
$29.90
|
$29.19
|
$29.56
|
0
|
|
01/11/2024
|
$29.58
|
$30.13
|
$29.28
|
$29.76
|
0
|
|
31/10/2024
|
$29.58
|
$29.74
|
$29.58
|
$29.74
|
434
|
|
30/10/2024
|
$29.79
|
$29.83
|
$29.79
|
$29.81
|
434
|
|
29/10/2024
|
$29.85
|
$30.22
|
$29.63
|
$29.81
|
0
|
|
28/10/2024
|
$29.85
|
$29.89
|
$29.85
|
$29.89
|
434
|
|
25/10/2024
|
$29.81
|
$30.33
|
$29.62
|
$29.85
|
0
|
|
24/10/2024
|
$29.81
|
$30.40
|
$29.58
|
$29.83
|
0
|
|
23/10/2024
|
$29.81
|
$29.84
|
$29.81
|
$29.83
|
434
|
|
22/10/2024
|
$29.94
|
$30.28
|
$29.65
|
$29.92
|
0
|
|
21/10/2024
|
$29.94
|
$30.70
|
$29.87
|
$30.00
|
0
|
|
18/10/2024
|
$29.94
|
$30.81
|
$29.99
|
$30.19
|
0
|
|
17/10/2024
|
$29.94
|
$30.48
|
$30.16
|
$30.27
|
0
|
|
16/10/2024
|
$29.94
|
$30.48
|
$30.01
|
$30.23
|
0
|
|
15/10/2024
|
$29.94
|
$30.66
|
$30.11
|
$30.27
|
0
|
|
14/10/2024
|
$29.94
|
$30.34
|
$29.69
|
$30.12
|
0
|