Jpmorgan ETFS (Ireland) ICAV JPM US Value Active Ucits ETF Dist
(JAVD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
$32.00
|
$31.53
|
$31.04
|
$31.27
|
0
|
|
05/12/2024
|
$32.00
|
$31.83
|
$31.26
|
$31.42
|
0
|
|
04/12/2024
|
$32.00
|
$31.62
|
$31.24
|
$31.39
|
0
|
|
03/12/2024
|
$32.00
|
$32.00
|
$31.47
|
$31.63
|
4,899
|
|
02/12/2024
|
$29.62
|
$32.16
|
$31.36
|
$31.63
|
0
|
|
29/11/2024
|
$29.62
|
$31.89
|
$31.65
|
$31.80
|
0
|
|
28/11/2024
|
$29.62
|
$31.81
|
$31.70
|
$31.81
|
0
|
|
27/11/2024
|
$29.62
|
$32.08
|
$31.64
|
$31.75
|
0
|
|
26/11/2024
|
$29.62
|
$31.92
|
$31.60
|
$31.73
|
0
|
|
25/11/2024
|
$29.62
|
$31.93
|
$31.46
|
$31.83
|
0
|
|
22/11/2024
|
$29.62
|
$31.55
|
$31.09
|
$31.24
|
0
|
|
21/11/2024
|
$29.62
|
$31.30
|
$30.61
|
$31.24
|
0
|
|
20/11/2024
|
$29.62
|
$30.90
|
$30.68
|
$30.82
|
0
|
|
19/11/2024
|
$29.62
|
$31.07
|
$30.47
|
$30.82
|
0
|
|
18/11/2024
|
$29.62
|
$31.16
|
$30.49
|
$30.87
|
0
|