Jpmorgan ETFS (Ireland) ICAV JPM US Value Active Ucits ETF Dist
(JAVD)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$29.57
|
$30.68
|
$30.20
|
$30.31
|
0
|
|
14/08/2025
|
$29.57
|
$30.52
|
$30.11
|
$30.24
|
0
|
|
13/08/2025
|
$29.57
|
$30.31
|
$29.94
|
$30.29
|
0
|
|
12/08/2025
|
$29.57
|
$30.04
|
$29.62
|
$29.99
|
0
|
|
11/08/2025
|
$29.57
|
$30.03
|
$29.58
|
$29.70
|
0
|
|
08/08/2025
|
$29.57
|
$29.81
|
$29.41
|
$29.69
|
0
|
|
07/08/2025
|
$29.57
|
$29.98
|
$29.41
|
$29.53
|
0
|
|
06/08/2025
|
$29.57
|
$29.89
|
$29.48
|
$29.68
|
0
|
|
05/08/2025
|
$29.57
|
$30.11
|
$29.42
|
$29.56
|
0
|
|
04/08/2025
|
$29.57
|
$29.72
|
$29.57
|
$29.72
|
342
|
|
01/08/2025
|
$30.50
|
$30.07
|
$29.30
|
$29.42
|
0
|
|
31/07/2025
|
$30.50
|
$30.31
|
$30.15
|
$30.07
|
0
|
|
30/07/2025
|
$30.50
|
$30.63
|
$30.16
|
$30.31
|
0
|
|
29/07/2025
|
$30.50
|
$30.50
|
$30.39
|
$30.39
|
342
|
|
28/07/2025
|
$30.53
|
$30.79
|
$30.42
|
$30.54
|
0
|
|
25/07/2025
|
$30.53
|
$30.70
|
$30.29
|
$30.45
|
0
|
|
24/07/2025
|
$30.53
|
$30.58
|
$30.53
|
$30.58
|
342
|
|
23/07/2025
|
$30.09
|
$30.71
|
$30.25
|
$30.51
|
0
|
|
22/07/2025
|
$30.09
|
$30.30
|
$29.91
|
$30.30
|
3,330
|
|
21/07/2025
|
$29.01
|
$30.34
|
$30.17
|
$30.32
|
0
|
|
18/07/2025
|
$29.01
|
$30.80
|
$30.05
|
$30.17
|
0
|
|
17/07/2025
|
$29.01
|
$30.19
|
$29.82
|
$30.14
|
0
|
|
16/07/2025
|
$29.01
|
$30.16
|
$29.60
|
$29.82
|
0
|
|
15/07/2025
|
$29.01
|
$30.51
|
$29.94
|
$30.08
|
0
|
|
14/07/2025
|
$29.01
|
$30.33
|
$29.78
|
$30.22
|
0
|
|
11/07/2025
|
$29.01
|
$30.51
|
$30.09
|
$30.22
|
0
|
|
10/07/2025
|
$29.01
|
$30.53
|
$30.03
|
$30.50
|
0
|
|
09/07/2025
|
$29.01
|
$30.46
|
$30.01
|
$30.16
|
0
|
|
08/07/2025
|
$29.01
|
$30.37
|
$29.99
|
$30.24
|
0
|
|
07/07/2025
|
$29.01
|
$30.54
|
$30.00
|
$30.28
|
0
|
|
04/07/2025
|
$29.01
|
$30.46
|
$30.15
|
$30.26
|
0
|
|
03/07/2025
|
$29.01
|
$30.64
|
$30.18
|
$30.46
|
0
|
|
02/07/2025
|
$29.01
|
$30.62
|
$30.07
|
$30.30
|
0
|
|
01/07/2025
|
$29.01
|
$30.21
|
$29.64
|
$30.20
|
0
|
|
30/06/2025
|
$29.01
|
$30.20
|
$29.71
|
$29.82
|
0
|
|
27/06/2025
|
$29.01
|
$29.91
|
$29.36
|
$29.84
|
0
|
|
26/06/2025
|
$29.01
|
$30.16
|
$29.25
|
$29.66
|
0
|
|
25/06/2025
|
$29.01
|
$29.73
|
$29.31
|
$29.43
|
0
|
|
24/06/2025
|
$29.01
|
$29.67
|
$29.13
|
$29.57
|
0
|
|
23/06/2025
|
$29.01
|
$29.32
|
$28.96
|
$29.13
|
0
|
|
20/06/2025
|
$29.01
|
$29.73
|
$28.77
|
$29.11
|
0
|
|
19/06/2025
|
$29.01
|
$29.09
|
$28.67
|
$28.77
|
0
|
|
18/06/2025
|
$29.01
|
$29.29
|
$28.58
|
$29.09
|
0
|
|
17/06/2025
|
$29.01
|
$29.20
|
$28.65
|
$29.04
|
0
|
|
16/06/2025
|
$29.01
|
$29.28
|
$28.93
|
$29.17
|
0
|
|
13/06/2025
|
$29.01
|
$29.21
|
$28.82
|
$29.11
|
0
|
|
12/06/2025
|
$29.01
|
$29.31
|
$28.96
|
$29.13
|
0
|
|
11/06/2025
|
$29.01
|
$29.48
|
$29.10
|
$29.31
|
0
|
|
10/06/2025
|
$29.01
|
$29.35
|
$29.02
|
$29.26
|
0
|
|
09/06/2025
|
$29.01
|
$29.29
|
$28.94
|
$29.08
|
0
|
|
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
|