Market data

Select a section

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

(JGUD)
Sector: n/a
$33.30
$0.22 0.67
Last updated: 16:48:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $33.01 $33.45 $32.89 $33.30 0
16/01/2025 $33.01 $33.33 $32.85 $32.88 0
15/01/2025 $33.01 $33.01 $32.88 $32.88 6
14/01/2025 $32.82 $32.71 $32.02 $32.25 0
13/01/2025 $32.82 $32.35 $31.92 $32.02 0
10/01/2025 $32.82 $32.82 $32.28 $32.28 719
09/01/2025 $33.63 $32.98 $32.71 $32.86 0
08/01/2025 $33.63 $33.10 $32.68 $32.85 0
07/01/2025 $33.63 $33.68 $32.84 $33.10 0
06/01/2025 $33.63 $33.65 $33.63 $33.65 5
03/01/2025 $32.91 $32.99 $32.36 $32.88 0
02/01/2025 $32.91 $32.91 $32.67 $32.67 452
01/01/2025 $32.70 $32.95 $32.72 $32.94 0
31/12/2024 $32.70 $32.95 $32.72 $32.94 0
30/12/2024 $32.70 $32.73 $32.70 $32.72 428
27/12/2024 $33.06 $33.06 $33.04 $33.04 1
26/12/2024 $33.63 $33.40 $33.02 $33.27 0
25/12/2024 $33.63 $33.40 $33.02 $33.27 0
24/12/2024 $33.63 $33.40 $33.02 $33.27 0
23/12/2024 $33.63 $33.19 $32.77 $33.01 0
20/12/2024 $33.63 $33.09 $32.11 $33.06 0
19/12/2024 $33.63 $33.77 $32.64 $32.88 0
18/12/2024 $33.63 $33.96 $33.58 $33.77 0
17/12/2024 $33.63 $34.03 $33.60 $33.81 0
16/12/2024 $33.63 $33.95 $33.47 $33.85 0
13/12/2024 $33.63 $33.89 $33.38 $33.47 0
12/12/2024 $33.63 $33.84 $33.53 $33.68 0
11/12/2024 $33.63 $33.69 $33.63 $33.69 1
10/12/2024 $31.83 $33.55 $33.17 $33.34 0
09/12/2024 $31.83 $34.06 $33.24 $33.39 0
06/12/2024 $31.83 $33.77 $33.25 $33.65 0
05/12/2024 $31.83 $33.80 $33.40 $33.55 0
04/12/2024 $31.83 $33.44 $32.97 $33.40 0
03/12/2024 $31.83 $33.12 $32.82 $32.97 0
02/12/2024 $31.83 $32.96 $32.55 $32.90 0
29/11/2024 $31.83 $32.71 $32.49 $32.69 0
28/11/2024 $31.83 $32.61 $32.36 $32.58 0
27/11/2024 $31.83 $32.90 $32.27 $32.36 0
26/11/2024 $31.83 $32.67 $32.32 $32.65 0
25/11/2024 $31.83 $32.80 $32.28 $32.45 0
22/11/2024 $31.83 $32.53 $32.13 $32.32 0
21/11/2024 $31.83 $32.52 $31.94 $32.32 0
20/11/2024 $31.83 $32.35 $31.93 $31.98 0
19/11/2024 $31.83 $31.96 $31.60 $31.90 0
18/11/2024 $31.83 $31.90 $31.83 $31.90 403
15/11/2024 $32.81 $32.72 $31.87 $32.72 0
14/11/2024 $32.81 $33.20 $32.36 $32.72 0
13/11/2024 $32.81 $33.03 $32.58 $32.69 0
12/11/2024 $32.81 $32.88 $32.58 $32.69 0
11/11/2024 $32.81 $32.84 $32.71 $32.71 763
08/11/2024 $31.72 $32.79 $32.41 $32.65 0
07/11/2024 $31.72 $32.70 $31.88 $32.50 0
06/11/2024 $31.72 $32.25 $31.24 $31.88 0
05/11/2024 $31.72 $31.42 $30.62 $31.24 0
04/11/2024 $31.72 $31.27 $30.47 $31.05 0
01/11/2024 $31.72 $31.24 $30.72 $31.16 0
31/10/2024 $31.72 $31.78 $30.73 $30.88 0
30/10/2024 $31.72 $31.78 $31.72 $31.56 42
29/10/2024 $31.48 $31.56 $31.48 $31.56 132
28/10/2024 $31.55 $32.03 $31.21 $31.49 0
25/10/2024 $31.55 $31.65 $31.21 $31.57 0
24/10/2024 $31.55 $31.65 $30.94 $31.25 0
23/10/2024 $31.55 $31.55 $31.26 $31.25 7
22/10/2024 $31.65 $32.13 $31.28 $31.53 0
21/10/2024 $31.65 $31.65 $31.38 $31.38 330
18/10/2024 $31.28 $32.02 $31.04 $31.56 0
17/10/2024 $31.28 $31.98 $31.05 $31.42 0
16/10/2024 $31.28 $31.55 $30.80 $31.15 0
15/10/2024 $31.28 $32.08 $31.09 $31.23 0
14/10/2024 $31.28 $32.04 $31.28 $31.49 0
11/10/2024 $30.30 $31.59 $30.72 $31.27 0
10/10/2024 $30.30 $31.22 $30.76 $31.12 0
09/10/2024 $30.30 $31.08 $30.80 $30.83 0
08/10/2024 $30.30 $30.99 $30.23 $30.83 0
07/10/2024 $30.30 $30.88 $30.47 $30.70 0
04/10/2024 $30.30 $30.81 $30.16 $30.47 0
03/10/2024 $30.30 $30.82 $29.92 $30.37 0
02/10/2024 $30.30 $30.82 $29.94 $30.45 0
01/10/2024 $30.30 $31.22 $30.17 $30.26 0
30/09/2024 $30.30 $31.06 $30.17 $30.61 0
27/09/2024 $30.30 $31.21 $30.42 $30.64 0
26/09/2024 $30.30 $31.30 $30.60 $30.73 0
25/09/2024 $30.30 $31.26 $30.58 $30.80 0
24/09/2024 $30.30 $31.04 $30.32 $30.58 0
23/09/2024 $30.30 $31.12 $30.29 $30.60 0
20/09/2024 $30.30 $30.97 $30.14 $30.44 0
19/09/2024 $30.30 $30.65 $30.30 $29.98 403
18/09/2024 $29.95 $30.56 $29.74 $29.98 0
17/09/2024 $29.95 $30.52 $29.79 $30.12 0
16/09/2024 $29.95 $30.24 $29.57 $29.90 0
13/09/2024 $29.95 $30.05 $29.95 $29.62 403
12/09/2024 $27.29 $29.83 $28.63 $28.63 0
11/09/2024 $27.29 $29.01 $28.47 $28.74 0
10/09/2024 $27.29 $29.23 $28.26 $28.74 0
09/09/2024 $27.29 $28.92 $28.31 $28.42 0
06/09/2024 $27.29 $29.16 $28.22 $28.31 0
05/09/2024 $27.29 $29.33 $28.68 $28.81 0
04/09/2024 $27.29 $29.37 $28.52 $29.02 0
03/09/2024 $27.29 $30.08 $29.24 $29.37 0
02/09/2024 $27.29 $30.03 $29.71 $30.00 0
30/08/2024 $27.29 $30.19 $29.53 $29.70 0
29/08/2024 $27.29 $30.18 $29.44 $29.94 0
28/08/2024 $27.29 $30.40 $29.45 $29.60 0
27/08/2024 $27.29 $30.26 $29.32 $29.91 0
26/08/2024 $27.29 $30.72 $29.97 $30.14 0
23/08/2024 $27.29 $30.72 $29.97 $30.14 0
22/08/2024 $27.29 $30.72 $29.97 $30.14 0
21/08/2024 $27.29 $30.68 $29.74 $30.15 0
20/08/2024 $27.29 $30.51 $29.68 $30.02 0
19/08/2024 $27.29 $30.15 $29.40 $29.67 0
16/08/2024 $27.29 $29.96 $29.54 $29.67 0
15/08/2024 $27.29 $29.67 $29.10 $29.65 0
14/08/2024 $27.29 $29.28 $28.73 $29.14 0
13/08/2024 $27.29 $28.93 $28.25 $28.84 0
12/08/2024 $27.29 $28.89 $28.02 $28.36 0
09/08/2024 $27.29 $28.58 $27.73 $28.20 0
08/08/2024 $27.29 $27.84 $27.29 $27.84 806
07/08/2024 $27.45 $28.37 $27.32 $27.89 0
06/08/2024 $29.56 $29.56 $26.92 $27.45 0
05/08/2024 $29.56 $28.96 $26.16 $27.17 0
02/08/2024 $29.56 $28.96 $27.17 $28.96 0
01/08/2024 $29.56 $29.92 $28.92 $28.96 0
31/07/2024 $29.56 $29.38 $28.45 $29.19 0
30/07/2024 $29.56 $29.24 $28.30 $28.45 0
29/07/2024 $29.56 $29.46 $28.54 $28.76 0
26/07/2024 $29.56 $29.22 $28.51 $28.80 0
25/07/2024 $29.56 $29.25 $28.18 $28.80 0
24/07/2024 $29.56 $29.56 $29.24 $29.24 403
23/07/2024 $30.03 $30.47 $29.55 $30.16 0
22/07/2024 $30.03 $30.23 $29.33 $29.63 0
19/07/2024 $30.03 $30.23 $29.16 $29.52 0
18/07/2024 $30.03 $30.52 $29.29 $29.50 0

Market data

Select a section