Market data

Select a section

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

(JPAS)
Sector: n/a
8,939.50p
-20.00p -0.22
Last updated: 16:38:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 8,939.00p 8,959.50p 8,932.50p 8,939.50p 0
14/08/2025 8,939.00p 8,959.50p 8,947.50p 8,959.50p 109
13/08/2025 8,939.00p 8,939.00p 8,930.00p 8,936.75p 1,014
12/08/2025 9,002.50p 9,008.50p 8,968.50p 8,968.50p 3,981
11/08/2025 9,107.00p 9,035.00p 9,034.00p 9,035.00p 1
08/08/2025 9,107.00p 9,107.00p 9,002.25p 9,002.75p 0
07/08/2025 9,107.00p 9,157.25p 8,939.50p 9,032.50p 0
06/08/2025 9,107.00p 9,099.50p 9,077.50p 9,077.50p 13
05/08/2025 9,107.00p 9,115.50p 9,103.00p 9,103.00p 2
04/08/2025 9,107.00p 9,124.00p 9,089.50p 9,113.50p 6,161
01/08/2025 9,048.00p 9,128.00p 9,108.50p 9,128.00p 6
31/07/2025 9,048.00p 9,124.00p 9,093.00p 9,140.00p 0
30/07/2025 9,048.00p 9,095.50p 9,093.00p 9,093.00p 3
29/07/2025 9,048.00p 9,072.00p 9,048.00p 9,058.00p 1,879
28/07/2025 9,003.00p 9,009.75p 8,999.00p 9,009.75p 2
25/07/2025 8,976.50p 8,999.25p 8,945.00p 8,985.00p 0
24/07/2025 8,976.50p 8,925.75p 8,915.00p 8,925.75p 2
23/07/2025 8,976.50p 8,914.00p 8,904.25p 8,904.25p 1
22/07/2025 8,976.50p 8,950.50p 8,938.00p 8,938.00p 13
21/07/2025 8,976.50p 8,977.08p 8,933.25p 8,933.25p 23
18/07/2025 8,976.50p 8,976.50p 8,961.00p 8,971.75p 2,101
17/07/2025 8,994.00p 9,004.50p 8,994.00p 8,997.50p 1,034
16/07/2025 8,957.00p 8,957.00p 8,957.00p 8,957.00p 48
15/07/2025 8,861.00p 9,081.75p 8,944.25p 8,993.00p 0
14/07/2025 8,861.00p 8,967.00p 8,928.75p 8,959.50p 0
11/07/2025 8,861.00p 8,942.00p 8,883.00p 8,930.75p 0
10/07/2025 8,861.00p 8,891.50p 8,883.00p 8,883.00p 1
09/07/2025 8,861.00p 8,866.25p 8,851.00p 8,866.25p 22
08/07/2025 8,800.00p 8,900.00p 8,881.00p 8,881.00p 1
07/07/2025 8,800.00p 8,868.00p 8,821.00p 8,824.75p 0
04/07/2025 8,800.00p 8,824.25p 8,820.50p 8,824.25p 4
03/07/2025 8,800.00p 8,830.50p 8,816.00p 8,816.00p 1
02/07/2025 8,800.00p 8,865.00p 8,848.00p 8,848.00p 1
01/07/2025 8,800.00p 8,784.75p 8,779.00p 8,784.75p 16
30/06/2025 8,800.00p 8,803.00p 8,789.50p 8,789.50p 13,524
27/06/2025 8,843.50p 8,774.00p 8,773.25p 8,773.25p 2
26/06/2025 8,843.50p 8,784.25p 8,740.75p 8,761.75p 0
25/06/2025 8,843.50p 8,843.50p 8,832.00p 8,832.00p 10
24/06/2025 8,981.00p 8,832.50p 8,824.00p 8,824.00p 1
23/06/2025 8,981.00p 8,983.19p 8,902.50p 8,902.50p 2,693
20/06/2025 8,941.00p 8,917.25p 8,910.00p 8,917.25p 3
19/06/2025 8,941.00p 8,941.00p 8,939.00p 8,941.00p 33
18/06/2025 8,921.00p 8,921.50p 8,915.50p 8,919.00p 1,115
17/06/2025 8,856.50p 8,885.50p 8,856.50p 8,885.50p 6,008
16/06/2025 8,828.50p 8,824.00p 8,813.00p 8,824.00p 1
13/06/2025 8,828.50p 8,877.75p 8,823.75p 8,827.50p 0
12/06/2025 8,828.50p 8,834.00p 8,828.50p 8,834.00p 902
11/06/2025 8,869.00p 8,861.50p 8,852.25p 8,852.25p 20
10/06/2025 8,869.00p 8,907.00p 8,839.75p 8,873.75p 0
09/06/2025 8,869.00p 8,851.50p 8,839.75p 8,839.75p 1
06/06/2025 8,869.00p 8,870.00p 8,820.00p 8,859.00p 0
05/06/2025 8,869.00p 8,821.50p 8,820.00p 8,820.00p 1
04/06/2025 8,869.00p 8,836.00p 8,831.75p 8,831.75p 1
03/06/2025 8,869.00p 8,869.00p 8,856.50p 8,856.50p 1,007
02/06/2025 8,837.50p 8,882.00p 8,831.00p 8,836.75p 0
30/05/2025 8,837.50p 8,900.50p 8,866.00p 8,882.00p 0
29/05/2025 8,837.50p 8,912.00p 8,859.25p 8,871.00p 0
28/05/2025 8,837.50p 8,885.25p 8,873.50p 8,885.25p 4
27/05/2025 8,837.50p 8,856.50p 8,826.50p 8,856.50p 2,158
26/05/2025 8,909.50p 8,859.75p 8,856.50p 8,859.75p 3
23/05/2025 8,909.50p 8,859.75p 8,856.50p 8,859.75p 3
22/05/2025 8,909.50p 8,928.00p 8,892.75p 8,904.25p 0
21/05/2025 8,909.50p 8,909.50p 8,892.75p 8,892.75p 537
20/05/2025 8,952.50p 8,952.50p 8,942.75p 8,942.75p 2,601
19/05/2025 8,990.00p 9,013.25p 8,914.75p 8,940.75p 0
16/05/2025 8,990.00p 9,013.25p 8,988.50p 9,013.25p 799
15/05/2025 8,965.00p 9,003.25p 8,966.75p 8,994.25p 0
14/05/2025 8,965.00p 8,974.50p 8,965.00p 8,974.50p 10
13/05/2025 9,037.50p 9,037.50p 8,991.00p 8,991.00p 1,580
12/05/2025 9,021.00p 9,046.50p 9,021.00p 9,038.00p 3,012
09/05/2025 8,999.50p 9,000.00p 8,979.00p 8,979.00p 3,843
08/05/2025 8,971.50p 9,107.75p 8,896.25p 8,979.00p 0
07/05/2025 8,971.50p 8,949.75p 8,934.50p 8,949.75p 3
06/05/2025 8,971.50p 8,923.75p 8,912.00p 8,923.75p 2
05/05/2025 8,971.50p 8,976.50p 8,964.50p 8,974.50p 1,043
02/05/2025 8,971.50p 8,976.50p 8,964.50p 8,974.50p 1,043
01/05/2025 8,890.50p 8,981.75p 8,957.00p 8,981.75p 2
30/04/2025 8,890.50p 8,960.50p 8,950.00p 8,950.75p 7
29/04/2025 8,890.50p 8,901.25p 8,890.50p 8,901.25p 23
28/04/2025 8,955.00p 8,920.50p 8,905.75p 8,905.75p 80
25/04/2025 8,955.00p 8,955.00p 8,943.50p 8,949.25p 1,139
24/04/2025 8,955.50p 8,955.50p 8,949.50p 8,954.75p 57
23/04/2025 8,932.00p 8,964.75p 8,932.00p 8,964.75p 1,009
22/04/2025 8,895.00p 8,901.50p 8,894.50p 8,896.50p 1,205
21/04/2025 8,989.50p 8,989.50p 8,972.75p 8,972.75p 2,014
18/04/2025 8,989.50p 8,989.50p 8,972.75p 8,972.75p 2,014
17/04/2025 8,989.50p 8,989.50p 8,972.75p 8,972.75p 2,014
16/04/2025 8,962.50p 8,987.25p 8,962.50p 8,987.25p 672
15/04/2025 8,989.00p 8,989.00p 8,981.75p 8,981.75p 1,004
14/04/2025 8,999.00p 9,034.50p 8,998.50p 9,015.50p 165
11/04/2025 9,242.00p 9,091.50p 9,069.50p 9,091.50p 1
10/04/2025 9,242.00p 9,204.00p 9,170.50p 9,170.50p 24
09/04/2025 9,242.00p 9,312.50p 9,242.00p 9,289.25p 971
08/04/2025 9,257.50p 9,328.00p 9,312.50p 9,328.00p 13
07/04/2025 9,257.50p 9,338.50p 9,257.50p 9,338.50p 46
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

Market data

Select a section