Market data

Select a section

JPMorgan ETFs (Ireland) Icav JPM Carbon Transition GL EQ Ucits ETF

(JPCT)
Sector: n/a
$42.20
$0.63 1.51
Last updated: 16:50:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $41.77 $42.20 $41.74 $42.20 3,829
16/01/2025 $41.57 $41.57 $41.57 $41.63 4,000
15/01/2025 $40.61 $42.03 $40.78 $41.63 0
14/01/2025 $40.61 $41.90 $40.42 $40.66 0
13/01/2025 $40.61 $41.01 $40.61 $40.66 7,318
10/01/2025 $41.20 $41.20 $40.92 $40.92 229
09/01/2025 $41.55 $41.64 $41.55 $41.64 148
08/01/2025 $42.17 $42.32 $41.32 $41.61 0
07/01/2025 $42.17 $42.17 $41.93 $41.93 36
06/01/2025 $41.45 $42.26 $41.57 $42.26 0
03/01/2025 $41.45 $41.57 $41.45 $41.57 314
02/01/2025 $41.59 $41.59 $41.49 $41.51 315
01/01/2025 $41.93 $41.71 $41.45 $41.63 0
31/12/2024 $41.93 $41.71 $41.45 $41.63 0
30/12/2024 $41.93 $42.07 $41.48 $41.48 1,862
27/12/2024 $42.10 $42.10 $41.93 $41.93 7,172
26/12/2024 $41.35 $41.98 $41.61 $41.97 0
25/12/2024 $41.35 $41.98 $41.61 $41.97 0
24/12/2024 $41.35 $41.98 $41.61 $41.97 0
23/12/2024 $41.35 $41.82 $41.44 $41.61 0
20/12/2024 $41.35 $41.69 $41.12 $41.69 977
19/12/2024 $41.42 $41.57 $41.42 $41.56 3,444
18/12/2024 $42.62 $42.68 $42.57 $42.57 2,094
17/12/2024 $42.86 $42.62 $42.60 $42.60 17,900
16/12/2024 $42.86 $42.86 $42.79 $42.79 68
13/12/2024 $42.69 $42.77 $42.43 $42.49 0
12/12/2024 $42.69 $42.77 $42.69 $42.77 98
11/12/2024 $42.57 $42.80 $42.57 $42.80 541
10/12/2024 $42.63 $42.64 $42.58 $42.58 36
09/12/2024 $42.67 $42.92 $42.49 $42.78 0
06/12/2024 $42.67 $42.86 $42.67 $42.86 185
05/12/2024 $42.14 $42.82 $42.76 $42.82 3,283
04/12/2024 $42.14 $42.68 $42.37 $42.64 0
03/12/2024 $42.14 $42.80 $42.02 $42.41 0
02/12/2024 $42.14 $42.33 $42.23 $42.33 149
29/11/2024 $42.14 $42.25 $42.14 $42.24 8,915
28/11/2024 $41.89 $42.13 $41.82 $42.10 0
27/11/2024 $41.89 $42.73 $41.67 $41.96 0
26/11/2024 $41.89 $42.00 $41.71 $41.93 0
25/11/2024 $41.89 $41.89 $41.76 $41.76 75
22/11/2024 $41.66 $41.66 $41.63 $41.51 2,760
21/11/2024 $41.07 $42.08 $41.04 $41.51 0
20/11/2024 $41.07 $41.11 $41.07 $41.11 480
19/11/2024 $41.10 $41.33 $41.10 $41.33 1,737
18/11/2024 $41.36 $41.33 $41.20 $41.33 1,693
15/11/2024 $41.36 $41.36 $41.36 $41.80 696
14/11/2024 $41.80 $41.80 $41.80 $41.80 1
13/11/2024 $42.20 $42.30 $41.36 $41.80 0
12/11/2024 $42.20 $42.11 $41.83 $41.85 0
11/11/2024 $42.20 $42.20 $42.11 $42.11 41,731
08/11/2024 $41.94 $42.22 $41.94 $42.22 2,108
07/11/2024 $41.84 $42.02 $41.84 $42.01 2,424
06/11/2024 $41.82 $41.82 $41.56 $41.58 10,259
05/11/2024 $40.84 $41.00 $40.81 $41.00 685
04/11/2024 $40.84 $40.94 $40.72 $40.83 0
01/11/2024 $40.84 $41.28 $40.35 $40.89 0
31/10/2024 $40.84 $41.05 $40.84 $40.84 596
30/10/2024 $41.41 $41.44 $41.44 $41.44 500
29/10/2024 $41.41 $41.72 $40.97 $41.41 0
28/10/2024 $41.41 $41.48 $41.41 $41.48 25
25/10/2024 $41.46 $41.46 $41.44 $41.44 33
24/10/2024 $41.46 $41.82 $41.09 $41.31 0
23/10/2024 $41.46 $41.52 $41.31 $41.31 1,747
22/10/2024 $41.49 $41.66 $41.42 $41.58 0
21/10/2024 $41.49 $41.89 $41.47 $41.52 0
18/10/2024 $41.49 $41.86 $41.76 $41.86 2,245
17/10/2024 $41.49 $42.36 $41.21 $41.77 0
16/10/2024 $41.49 $41.66 $41.49 $41.66 1,781
15/10/2024 $41.87 $41.87 $41.56 $41.56 244
14/10/2024 $41.81 $41.82 $41.75 $41.75 40
11/10/2024 $41.21 $41.92 $41.29 $41.52 0
10/10/2024 $41.21 $41.35 $41.21 $41.35 13,029
09/10/2024 $41.25 $41.36 $41.15 $41.36 2,593
08/10/2024 $41.16 $41.16 $41.13 $41.16 1,100
07/10/2024 $41.16 $41.35 $41.04 $41.20 0
04/10/2024 $41.16 $41.11 $41.06 $41.06 2,228
03/10/2024 $41.16 $41.16 $41.04 $41.15 25,331
02/10/2024 $41.26 $41.26 $41.26 $41.26 119
01/10/2024 $41.26 $41.26 $40.97 $40.97 5,398
30/09/2024 $41.49 $41.49 $41.40 $41.45 17,601
27/09/2024 $41.72 $41.72 $41.61 $41.61 10
26/09/2024 $41.35 $42.53 $41.40 $41.58 0
25/09/2024 $41.35 $41.40 $41.35 $41.40 617
24/09/2024 $41.59 $41.59 $41.35 $41.37 119
23/09/2024 $41.23 $41.33 $41.20 $41.33 2,500
20/09/2024 $41.23 $41.23 $40.97 $40.97 8
19/09/2024 $40.72 $41.35 $41.27 $41.35 16,298
18/09/2024 $40.72 $40.72 $40.67 $40.69 355
17/09/2024 $40.50 $41.46 $40.21 $40.90 0
16/09/2024 $40.50 $40.83 $40.62 $40.67 0
13/09/2024 $40.50 $40.75 $40.74 $40.50 880
12/09/2024 $40.50 $40.50 $40.31 $39.48 7,390
11/09/2024 $39.75 $40.49 $39.29 $39.75 0
10/09/2024 $39.75 $39.75 $39.75 $39.75 200
09/09/2024 $39.74 $39.75 $39.40 $39.59 0
06/09/2024 $39.74 $39.79 $39.40 $39.40 40,035
05/09/2024 $39.98 $39.98 $39.88 $39.88 103,114
04/09/2024 $40.04 $40.10 $39.87 $40.10 284
03/09/2024 $40.54 $41.09 $40.06 $40.38 0
02/09/2024 $40.54 $40.92 $40.62 $40.87 0
30/08/2024 $40.54 $40.89 $40.57 $40.62 0
29/08/2024 $40.54 $40.79 $40.60 $40.79 382,939
28/08/2024 $40.54 $40.54 $40.43 $40.43 398,321
27/08/2024 $40.63 $40.73 $40.63 $40.73 85
26/08/2024 $40.65 $40.65 $40.46 $40.46 9,498
23/08/2024 $40.65 $40.65 $40.46 $40.46 9,498
22/08/2024 $40.65 $40.65 $40.46 $40.46 9,498
21/08/2024 $40.50 $40.52 $40.50 $40.52 510
20/08/2024 $39.89 $40.53 $40.23 $40.31 0
19/08/2024 $39.89 $40.23 $40.11 $40.23 4,980
16/08/2024 $39.89 $39.89 $39.79 $39.87 2,604
15/08/2024 $39.12 $39.81 $38.67 $39.79 0
14/08/2024 $39.12 $39.20 $39.12 $39.20 247
13/08/2024 $38.74 $38.92 $38.74 $38.92 15
12/08/2024 $38.70 $38.70 $38.38 $38.38 4,342
09/08/2024 $38.30 $38.34 $38.28 $38.34 1,250
08/08/2024 $38.30 $38.51 $37.43 $38.19 0
07/08/2024 $38.30 $38.30 $38.23 $38.23 2,782
06/08/2024 $37.54 $37.86 $37.45 $37.66 12,407
05/08/2024 $37.36 $37.55 $37.01 $37.55 5,975
02/08/2024 $38.71 $38.82 $38.25 $38.25 162
01/08/2024 $39.50 $40.44 $39.14 $39.36 0
31/07/2024 $39.50 $39.83 $39.18 $39.82 0
30/07/2024 $39.50 $39.71 $39.05 $39.18 0
29/07/2024 $39.50 $39.50 $39.23 $39.23 9
26/07/2024 $39.33 $39.18 $39.08 $39.29 1,807
25/07/2024 $39.33 $39.33 $38.93 $39.29 2,579
24/07/2024 $39.46 $39.46 $39.40 $39.40 500
23/07/2024 $40.18 $40.17 $39.92 $40.10 0
22/07/2024 $40.18 $40.08 $39.75 $39.94 0
19/07/2024 $40.18 $40.05 $39.66 $39.75 0
18/07/2024 $40.18 $40.18 $40.05 $40.05 21

Market data

Select a section