Market data

Select a section

Jpmorgan ETFS (Ireland) ICAV JPM US Value Active Ucits ETF Dist

(JAVD)
Sector: n/a
$28.99
$0.18 0.62
Last updated: 16:38:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $29.01 $29.11 $28.71 $28.99 0
05/06/2025 $29.01 $29.34 $28.64 $28.81 0
04/06/2025 $29.01 $29.37 $28.51 $28.86 0
03/06/2025 $29.01 $28.71 $28.18 $28.70 0
02/06/2025 $29.01 $28.62 $28.18 $28.41 0
30/05/2025 $29.01 $29.10 $28.22 $28.54 0
29/05/2025 $29.01 $29.34 $28.42 $28.59 0
28/05/2025 $29.01 $28.98 $28.49 $28.60 0
27/05/2025 $29.01 $28.71 $28.18 $28.64 0
26/05/2025 $29.01 $28.47 $27.95 $28.18 0
23/05/2025 $29.01 $28.47 $27.95 $28.18 0
22/05/2025 $29.01 $28.90 $28.23 $28.34 0
21/05/2025 $29.01 $29.23 $28.79 $28.90 0
20/05/2025 $29.01 $29.58 $28.96 $29.23 0
19/05/2025 $29.01 $29.39 $28.95 $29.16 0
16/05/2025 $29.01 $29.14 $28.57 $29.05 0
15/05/2025 $29.01 $29.14 $28.51 $28.79 0
14/05/2025 $29.01 $29.01 $28.81 $28.87 16,400
13/05/2025 $27.18 $29.41 $28.78 $29.12 0
12/05/2025 $27.18 $29.46 $28.41 $29.00 0
09/05/2025 $27.18 $28.66 $28.29 $28.41 0
08/05/2025 $27.18 $28.68 $28.28 $28.49 0
07/05/2025 $27.18 $28.48 $28.17 $28.30 0
06/05/2025 $27.18 $28.45 $28.09 $28.33 0
05/05/2025 $27.18 $28.72 $27.99 $28.34 0
02/05/2025 $27.18 $28.72 $27.99 $28.34 0
01/05/2025 $27.18 $28.32 $27.83 $28.31 0
30/04/2025 $27.18 $28.00 $27.48 $27.83 0
29/04/2025 $27.18 $28.03 $27.60 $27.82 0
28/04/2025 $27.18 $27.99 $27.43 $27.70 0
25/04/2025 $27.18 $27.97 $27.43 $27.57 0
24/04/2025 $27.18 $27.67 $27.13 $27.53 0
23/04/2025 $27.18 $27.98 $27.05 $27.49 0
22/04/2025 $27.18 $27.10 $26.54 $27.05 0
21/04/2025 $27.18 $27.45 $26.83 $27.10 0
18/04/2025 $27.18 $27.45 $26.83 $27.10 0
17/04/2025 $27.18 $27.45 $26.83 $27.10 0
16/04/2025 $27.18 $27.57 $27.12 $27.45 0
15/04/2025 $27.18 $27.72 $27.30 $27.53 0
14/04/2025 $27.18 $27.63 $26.51 $27.36 0
11/04/2025 $27.18 $27.18 $26.44 $26.51 0
10/04/2025 $27.18 $27.18 $26.74 $26.74 434
09/04/2025 $26.89 $26.65 $25.25 $25.67 0
08/04/2025 $26.89 $27.16 $25.85 $26.65 0
07/04/2025 $26.89 $26.95 $25.32 $25.85 0
04/04/2025 $26.89 $26.89 $26.89 $26.89 205
03/04/2025 $30.21 $29.18 $28.14 $28.25 0
02/04/2025 $30.21 $29.19 $28.74 $29.17 0
01/04/2025 $30.21 $29.15 $28.72 $29.07 0
31/03/2025 $30.21 $28.94 $28.42 $28.91 0
28/03/2025 $30.21 $29.55 $28.75 $28.86 0
27/03/2025 $30.21 $29.54 $29.08 $29.26 0
26/03/2025 $30.21 $29.61 $29.10 $29.36 0
25/03/2025 $30.21 $29.97 $29.27 $29.40 0
24/03/2025 $30.21 $29.61 $29.09 $29.47 0
21/03/2025 $30.21 $29.35 $28.68 $29.09 0
20/03/2025 $30.21 $29.50 $28.98 $29.28 0
19/03/2025 $30.21 $29.53 $28.78 $29.17 0
18/03/2025 $30.21 $29.23 $28.90 $28.99 0
17/03/2025 $30.21 $29.09 $28.33 $29.03 0
14/03/2025 $30.21 $28.73 $28.30 $28.63 0
13/03/2025 $30.21 $28.69 $28.22 $28.30 0
12/03/2025 $30.21 $28.88 $28.30 $28.50 0
11/03/2025 $30.21 $29.32 $28.38 $28.50 0
10/03/2025 $30.21 $29.26 $28.87 $28.99 0
07/03/2025 $30.21 $29.44 $28.96 $28.96 0
06/03/2025 $30.21 $29.43 $29.05 $29.08 0
05/03/2025 $30.21 $29.44 $28.96 $29.08 0
04/03/2025 $30.21 $30.21 $29.01 $29.09 0
03/03/2025 $30.21 $30.47 $29.91 $30.21 0
28/02/2025 $30.21 $30.08 $29.70 $29.91 0
27/02/2025 $30.21 $30.21 $30.08 $30.08 142
26/02/2025 $30.10 $30.24 $29.87 $30.15 0
25/02/2025 $30.10 $30.22 $29.80 $29.90 0
24/02/2025 $30.10 $30.44 $30.04 $30.20 0
21/02/2025 $30.10 $30.82 $30.26 $30.39 0
20/02/2025 $30.10 $31.05 $30.35 $30.47 0
19/02/2025 $30.10 $31.04 $30.37 $30.63 0
18/02/2025 $30.10 $30.70 $30.35 $30.53 0
17/02/2025 $30.10 $30.54 $30.01 $30.50 0
14/02/2025 $30.10 $30.63 $30.24 $30.53 0
13/02/2025 $30.10 $30.43 $30.05 $30.26 0
12/02/2025 $30.10 $30.50 $29.93 $30.12 0
11/02/2025 $30.10 $30.51 $30.07 $30.41 0
10/02/2025 $30.10 $30.49 $30.19 $30.34 0
07/02/2025 $30.10 $31.05 $30.25 $30.45 0
06/02/2025 $30.10 $31.14 $30.37 $30.36 0
05/02/2025 $30.10 $30.55 $30.17 $30.36 0
04/02/2025 $30.10 $30.67 $29.88 $30.26 0
03/02/2025 $30.10 $30.62 $29.73 $30.26 0
31/01/2025 $30.10 $30.83 $30.39 $30.62 0
30/01/2025 $30.10 $30.71 $30.42 $30.56 0
29/01/2025 $30.10 $30.51 $30.34 $30.50 32,800
28/01/2025 $30.10 $30.71 $30.21 $30.32 0
27/01/2025 $30.10 $30.56 $30.01 $30.38 0
24/01/2025 $30.10 $30.72 $30.43 $30.56 0
23/01/2025 $30.10 $30.58 $30.25 $30.45 0
22/01/2025 $30.10 $30.67 $30.28 $30.39 0
21/01/2025 $30.10 $30.47 $30.14 $30.45 0
20/01/2025 $30.10 $30.42 $29.95 $30.28 0
17/01/2025 $30.10 $30.13 $30.10 $30.13 340
16/01/2025 $30.18 $30.18 $29.85 $30.10 3,380
15/01/2025 $32.00 $30.41 $29.59 $30.10 0
14/01/2025 $32.00 $29.88 $29.32 $29.59 0
13/01/2025 $32.00 $29.42 $29.15 $29.32 0
10/01/2025 $32.00 $29.81 $29.19 $29.33 0
09/01/2025 $32.00 $30.19 $29.54 $29.67 0
08/01/2025 $32.00 $29.90 $29.40 $29.59 0
07/01/2025 $32.00 $30.08 $29.69 $29.86 0
06/01/2025 $32.00 $30.00 $29.47 $30.00 0
03/01/2025 $32.00 $29.66 $29.19 $29.52 0
02/01/2025 $32.00 $29.74 $29.37 $29.47 0
01/01/2025 $32.00 $29.46 $29.30 $29.46 0
31/12/2024 $32.00 $29.46 $29.30 $29.46 0
30/12/2024 $32.00 $29.68 $29.14 $29.30 0
27/12/2024 $32.00 $29.82 $29.50 $29.63 0
26/12/2024 $32.00 $29.64 $29.33 $29.50 0
25/12/2024 $32.00 $29.64 $29.33 $29.50 0
24/12/2024 $32.00 $29.64 $29.33 $29.50 0
23/12/2024 $32.00 $29.57 $29.21 $29.33 0
20/12/2024 $32.00 $29.66 $28.82 $29.50 0
19/12/2024 $32.00 $30.20 $29.13 $29.27 0
18/12/2024 $32.00 $30.38 $30.09 $30.20 0
17/12/2024 $32.00 $30.46 $30.01 $30.12 0
16/12/2024 $32.00 $30.68 $30.32 $30.46 0
13/12/2024 $32.00 $30.98 $30.37 $30.51 0
12/12/2024 $32.00 $31.02 $30.54 $30.83 0
11/12/2024 $32.00 $31.18 $30.72 $30.83 0
10/12/2024 $32.00 $31.24 $30.86 $30.99 0
09/12/2024 $32.00 $31.49 $31.05 $31.18 0

Market data

Select a section