Market data

Select a section

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

(JGUD)
Sector: n/a
$27.94
$-0.09 -0.32
Last updated: 16:49:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $28.43 $28.57 $27.75 $27.94 0
10/04/2025 $28.43 $28.43 $28.03 $28.03 403
09/04/2025 $30.79 $27.37 $25.67 $26.50 0
08/04/2025 $30.79 $27.96 $26.19 $27.37 0
07/04/2025 $30.79 $27.79 $24.85 $26.19 0
04/04/2025 $30.79 $28.59 $26.86 $27.23 0
03/04/2025 $30.79 $29.93 $28.41 $28.59 0
02/04/2025 $30.79 $29.96 $29.30 $29.93 0
01/04/2025 $30.79 $29.80 $29.07 $29.69 0
31/03/2025 $30.79 $29.56 $28.69 $29.07 0
28/03/2025 $30.79 $30.44 $29.46 $29.56 0
27/03/2025 $30.79 $30.81 $29.95 $30.44 0
26/03/2025 $30.79 $31.51 $30.51 $30.62 0
25/03/2025 $30.79 $31.19 $30.86 $31.06 0
24/03/2025 $30.79 $31.05 $30.16 $30.89 0
21/03/2025 $30.79 $30.20 $29.69 $30.16 0
20/03/2025 $30.79 $30.49 $29.86 $30.18 0
19/03/2025 $30.79 $30.27 $29.44 $30.11 0
18/03/2025 $30.79 $30.56 $29.57 $29.78 0
17/03/2025 $30.79 $30.33 $29.86 $30.06 0
14/03/2025 $30.79 $30.07 $29.35 $29.92 0
13/03/2025 $30.79 $30.10 $29.33 $29.45 0
12/03/2025 $30.79 $30.29 $29.57 $30.08 0
11/03/2025 $30.79 $30.04 $29.30 $29.57 0
10/03/2025 $30.79 $30.57 $29.58 $29.68 0
07/03/2025 $30.79 $31.14 $30.11 $30.11 0
06/03/2025 $30.79 $31.67 $30.92 $31.11 0
05/03/2025 $30.79 $31.53 $30.70 $31.11 0
04/03/2025 $30.79 $30.79 $30.70 $30.69 102
03/03/2025 $33.86 $32.93 $31.74 $32.03 0
28/02/2025 $33.86 $32.36 $31.34 $31.74 0
27/02/2025 $33.86 $33.86 $32.16 $32.35 0
26/02/2025 $33.86 $32.77 $31.88 $32.69 0
25/02/2025 $33.86 $33.86 $31.86 $31.88 0
24/02/2025 $33.86 $33.39 $32.42 $32.69 0
21/02/2025 $33.86 $33.77 $33.24 $33.38 0
20/02/2025 $33.86 $33.86 $33.49 $33.49 808
19/02/2025 $33.59 $33.99 $33.57 $33.79 0
18/02/2025 $33.59 $34.20 $33.71 $33.84 0
17/02/2025 $33.59 $34.58 $33.88 $34.05 0
14/02/2025 $33.59 $34.44 $33.70 $33.88 0
13/02/2025 $33.59 $33.70 $33.59 $33.70 403
12/02/2025 $33.78 $33.75 $33.16 $33.38 0
11/02/2025 $33.78 $33.78 $33.44 $33.62 0
10/02/2025 $33.78 $34.36 $33.17 $33.76 0
07/02/2025 $33.78 $33.78 $33.56 $33.56 360
06/02/2025 $33.22 $34.15 $33.37 $33.42 0
05/02/2025 $33.22 $33.42 $33.22 $33.42 403
04/02/2025 $34.09 $33.63 $33.01 $33.19 0
03/02/2025 $34.09 $34.00 $32.67 $33.19 0
31/01/2025 $34.09 $34.09 $34.00 $33.99 22
30/01/2025 $33.21 $33.90 $33.32 $33.48 0
29/01/2025 $33.21 $34.01 $33.27 $33.40 0
28/01/2025 $33.21 $33.63 $32.90 $33.33 0
27/01/2025 $33.21 $33.21 $32.95 $32.95 15
24/01/2025 $33.01 $34.65 $34.02 $34.19 0
23/01/2025 $33.01 $34.35 $33.78 $34.02 0
22/01/2025 $33.01 $34.34 $33.29 $34.08 0
21/01/2025 $33.01 $33.53 $33.14 $33.29 0
20/01/2025 $33.01 $33.54 $33.02 $33.36 0
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

Market data

Select a section