Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM USD Ultra-Short Income Ucits ETF

(JPAS)
Sector: n/a
9,214.75p
140.25p 1.55
Last updated: 16:49:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 9,149.50p 9,214.75p 9,149.50p 9,214.75p 1,020
03/04/2025 9,035.50p 9,074.50p 9,016.90p 9,074.50p 145
02/04/2025 9,223.50p 9,222.25p 9,170.25p 9,176.75p 0
01/04/2025 9,223.50p 9,223.50p 9,200.25p 9,200.25p 957
31/03/2025 9,208.00p 9,205.00p 9,200.50p 9,205.00p 2
28/03/2025 9,208.00p 9,195.75p 9,165.00p 9,182.75p 0
27/03/2025 9,208.00p 9,185.00p 9,170.00p 9,170.00p 1
26/03/2025 9,208.00p 9,218.50p 9,208.00p 9,218.50p 44
25/03/2025 9,176.50p 9,176.50p 9,168.50p 9,168.50p 45
24/03/2025 9,185.00p 9,202.00p 9,185.00p 9,202.00p 957
21/03/2025 9,184.50p 9,198.50p 9,184.50p 9,198.50p 133
20/03/2025 9,178.00p 9,161.50p 9,161.00p 9,161.00p 8
19/03/2025 9,178.00p 9,147.00p 9,146.00p 9,146.00p 2
18/03/2025 9,178.00p 9,139.50p 9,129.50p 9,129.50p 54
17/03/2025 9,178.00p 9,195.00p 9,128.00p 9,139.00p 0
14/03/2025 9,178.00p 9,195.00p 9,167.00p 9,195.00p 1,954
13/03/2025 9,176.00p 9,176.00p 9,164.00p 9,168.00p 968
12/03/2025 9,197.00p 9,266.00p 9,056.25p 9,146.75p 0
11/03/2025 9,197.00p 9,197.00p 9,171.75p 9,171.75p 961
10/03/2025 9,189.50p 9,203.00p 9,194.50p 9,203.00p 90
07/03/2025 9,189.50p 9,195.50p 9,187.50p 9,195.50p 55
06/03/2025 9,198.00p 9,198.00p 9,194.75p 9,194.75p 44
05/03/2025 9,249.50p 9,249.50p 9,218.50p 9,218.50p 356
04/03/2025 9,343.50p 9,343.50p 9,330.50p 9,330.50p 931
03/03/2025 9,409.50p 9,458.50p 9,327.00p 9,328.25p 0
28/02/2025 9,409.50p 9,419.00p 9,393.50p 9,418.00p 3,441
27/02/2025 9,367.00p 9,394.00p 9,321.25p 9,389.25p 0
26/02/2025 9,367.00p 9,371.50p 9,329.00p 9,329.00p 7,023
25/02/2025 9,363.00p 9,364.00p 9,351.00p 9,357.75p 2,277
24/02/2025 9,375.50p 9,375.50p 9,361.00p 9,369.25p 14
21/02/2025 9,386.00p 9,358.25p 9,349.50p 9,358.25p 2
20/02/2025 9,386.00p 9,396.00p 9,356.25p 9,367.00p 0
19/02/2025 9,386.00p 9,396.00p 9,385.50p 9,396.00p 974
18/02/2025 9,373.00p 9,381.00p 9,369.00p 9,369.00p 2
17/02/2025 9,373.00p 9,386.00p 9,369.50p 9,369.50p 3
14/02/2025 9,373.00p 9,375.00p 9,365.50p 9,375.00p 936
13/02/2025 9,462.00p 9,469.00p 9,430.50p 9,430.50p 51
12/02/2025 9,485.00p 9,535.00p 9,480.00p 9,509.50p 4,730
11/02/2025 9,531.50p 9,580.75p 9,495.75p 9,506.75p 0
10/02/2025 9,531.50p 9,534.75p 9,531.00p 9,534.75p 1,089
07/02/2025 9,518.50p 9,523.50p 9,513.50p 9,515.00p 1,305
06/02/2025 9,499.00p 9,499.00p 9,495.75p 9,431.25p 340
05/02/2025 9,425.50p 9,431.25p 9,425.00p 9,431.25p 1,375
04/02/2025 9,471.00p 9,474.00p 9,452.75p 9,499.75p 341
03/02/2025 9,554.00p 9,602.74p 9,499.75p 9,499.75p 954
31/01/2025 9,477.50p 9,519.50p 9,492.00p 9,492.00p 1
30/01/2025 9,477.50p 9,466.00p 9,456.50p 9,462.75p 15
29/01/2025 9,477.50p 9,505.50p 9,477.50p 9,482.00p 8
28/01/2025 9,455.50p 9,489.00p 9,479.00p 9,479.00p 2
27/01/2025 9,455.50p 9,456.50p 9,437.00p 9,446.50p 85
24/01/2025 9,493.50p 9,493.50p 9,434.25p 9,434.25p 35
23/01/2025 9,567.00p 9,567.50p 9,545.25p 9,545.25p 167
22/01/2025 9,515.00p 9,559.75p 9,515.00p 9,559.75p 140
21/01/2025 9,644.00p 9,586.00p 9,554.75p 9,554.75p 5
20/01/2025 9,644.00p 9,644.00p 9,561.50p 9,561.50p 722
17/01/2025 9,638.00p 9,661.00p 9,659.25p 9,659.25p 1
16/01/2025 9,638.00p 9,663.50p 9,626.00p 9,611.50p 403
15/01/2025 9,565.50p 9,611.50p 9,565.50p 9,611.50p 1,549
14/01/2025 9,666.00p 9,669.50p 9,644.50p 9,644.50p 401
13/01/2025 9,567.50p 9,676.00p 9,663.00p 9,663.00p 4
10/01/2025 9,567.50p 9,636.50p 9,567.50p 9,636.50p 350
09/01/2025 9,594.00p 9,594.00p 9,562.25p 9,562.25p 169
08/01/2025 9,418.00p 9,519.00p 9,417.50p 9,515.75p 1,146
07/01/2025 9,383.50p 9,411.50p 9,383.50p 9,411.50p 339
06/01/2025 9,400.50p 9,400.50p 9,382.75p 9,382.75p 598
03/01/2025 9,413.00p 9,495.75p 9,462.50p 9,469.00p 0
02/01/2025 9,413.00p 9,497.50p 9,408.50p 9,495.75p 2,955
01/01/2025 9,364.50p 9,382.00p 9,345.00p 9,364.00p 0
31/12/2024 9,364.50p 9,382.00p 9,345.00p 9,364.00p 0
30/12/2024 9,364.50p 9,382.00p 9,354.50p 9,382.00p 1
27/12/2024 9,364.50p 9,339.00p 9,321.50p 9,321.50p 2
26/12/2024 9,364.50p 9,364.50p 9,349.00p 9,349.00p 26
25/12/2024 9,364.50p 9,364.50p 9,349.00p 9,349.00p 26
24/12/2024 9,364.50p 9,364.50p 9,349.00p 9,349.00p 26
23/12/2024 9,315.50p 9,373.25p 9,321.75p 9,370.75p 0
20/12/2024 9,315.50p 9,387.50p 9,320.75p 9,330.50p 0
19/12/2024 9,315.50p 9,349.50p 9,281.00p 9,349.50p 1,952
18/12/2024 9,241.00p 9,247.00p 9,240.00p 9,247.00p 1,119
17/12/2024 9,236.00p 9,236.50p 9,235.00p 9,236.50p 1,121
16/12/2024 9,193.00p 9,281.22p 9,247.00p 9,247.00p 283
13/12/2024 9,193.00p 9,293.25p 9,286.00p 9,293.25p 1
12/12/2024 9,193.00p 9,238.50p 9,193.00p 9,238.50p 290
11/12/2024 9,202.00p 9,209.00p 9,202.00p 9,202.50p 67
10/12/2024 9,205.50p 9,205.50p 9,197.00p 9,204.50p 11
09/12/2024 9,199.50p 9,199.50p 9,163.00p 9,170.50p 0
06/12/2024 9,199.50p 9,277.75p 9,055.00p 9,199.50p 0
05/12/2024 9,199.50p 9,199.50p 9,190.00p 9,190.00p 1,089
04/12/2024 9,242.00p 9,243.50p 9,215.50p 9,215.50p 45
03/12/2024 9,227.00p 9,259.00p 9,227.00p 9,251.50p 152
02/12/2024 9,231.00p 9,280.75p 9,199.50p 9,256.50p 0
29/11/2024 9,231.00p 9,219.50p 9,213.75p 9,213.75p 1
28/11/2024 9,231.00p 9,231.00p 9,229.75p 9,229.75p 144
27/11/2024 9,291.00p 9,291.00p 9,235.25p 9,321.75p 1,131
26/11/2024 9,292.50p 9,329.25p 9,272.25p 9,321.75p 0
25/11/2024 9,292.50p 9,304.00p 9,292.50p 9,304.00p 938
22/11/2024 9,336.50p 9,353.50p 9,333.00p 9,274.00p 190
21/11/2024 9,248.00p 9,274.00p 9,248.00p 9,274.00p 1,049
20/11/2024 9,224.00p 9,249.50p 9,200.25p 9,248.25p 0
19/11/2024 9,224.00p 9,249.50p 9,219.75p 9,219.75p 91
18/11/2024 9,215.50p 9,247.00p 9,236.75p 9,236.75p 29
15/11/2024 9,215.50p 9,246.00p 9,215.50p 9,187.75p 47
14/11/2024 9,198.00p 9,207.50p 9,187.75p 9,187.75p 5,817
13/11/2024 9,159.50p 9,176.00p 9,157.00p 9,154.00p 2,202
12/11/2024 9,108.00p 9,154.00p 9,108.00p 9,154.00p 593
11/11/2024 9,061.50p 9,066.25p 9,061.50p 9,066.25p 21
08/11/2024 9,037.00p 9,038.25p 8,992.00p 9,034.00p 0
07/11/2024 9,037.00p 9,037.00p 8,982.00p 8,992.00p 704
06/11/2024 9,067.50p 9,067.50p 9,054.50p 9,054.50p 984
05/11/2024 8,989.50p 9,004.25p 8,954.00p 8,961.75p 0
04/11/2024 8,989.50p 8,999.00p 8,989.50p 8,999.00p 145
01/11/2024 9,017.50p 9,017.50p 9,002.00p 9,002.00p 290
31/10/2024 8,978.00p 9,060.50p 8,978.00p 9,060.50p 1,170
30/10/2024 8,974.50p 9,009.75p 8,938.00p 8,963.50p 0
29/10/2024 8,974.50p 8,976.00p 8,963.50p 8,963.50p 290
28/10/2024 8,990.00p 8,975.75p 8,972.50p 8,975.75p 1
25/10/2024 8,990.00p 8,998.00p 8,967.75p 8,981.00p 0
24/10/2024 8,990.00p 8,994.50p 8,990.00p 9,004.75p 145
23/10/2024 8,915.50p 9,004.75p 8,996.00p 9,004.75p 3
22/10/2024 8,915.50p 8,996.50p 8,976.75p 8,976.75p 1
21/10/2024 8,915.50p 8,972.00p 8,952.00p 8,972.00p 1
18/10/2024 8,915.50p 8,957.25p 8,918.25p 8,935.00p 0
17/10/2024 8,915.50p 8,967.50p 8,957.25p 8,957.25p 10
16/10/2024 8,915.50p 8,961.75p 8,944.50p 8,961.75p 1
15/10/2024 8,915.50p 8,897.50p 8,896.50p 8,897.50p 1
14/10/2024 8,915.50p 8,925.50p 8,915.50p 8,924.00p 150
11/10/2024 8,921.50p 8,922.00p 8,905.00p 8,905.50p 195
10/10/2024 8,912.50p 8,925.50p 8,912.50p 8,925.50p 126
09/10/2024 8,903.00p 8,903.00p 8,892.00p 8,892.00p 991
08/10/2024 8,887.50p 8,892.50p 8,880.00p 8,892.50p 106
07/10/2024 8,866.00p 8,892.25p 8,866.00p 8,892.25p 991

Market data

Select a section