Market data

Select a section

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

(JPCT)
Sector: n/a
$43.20
$0.13 0.30
Last updated: 17:07:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $43.26 $43.49 $42.96 $43.20 0
15/05/2025 $43.26 $43.26 $42.47 $43.08 0
14/05/2025 $43.26 $43.26 $43.26 $43.26 1,548
13/05/2025 $42.32 $42.93 $42.32 $42.92 133
12/05/2025 $41.71 $42.59 $41.51 $42.33 115
09/05/2025 $41.71 $41.71 $41.51 $41.51 10,393
08/05/2025 $41.80 $41.88 $41.68 $41.68 530
07/05/2025 $41.46 $41.35 $41.19 $41.25 1,818
06/05/2025 $41.46 $41.43 $41.42 $41.42 28,717
05/05/2025 $41.46 $41.61 $41.43 $41.61 2,480
02/05/2025 $41.46 $41.61 $41.43 $41.61 2,480
01/05/2025 $40.50 $41.37 $41.35 $41.35 190
30/04/2025 $40.50 $41.17 $39.67 $40.49 0
29/04/2025 $40.50 $40.68 $40.56 $40.67 2,750
28/04/2025 $40.50 $40.50 $40.32 $40.32 21
25/04/2025 $40.22 $40.26 $40.18 $40.26 825
24/04/2025 $40.09 $40.09 $40.09 $40.09 16,879
23/04/2025 $39.40 $39.88 $39.40 $39.67 386
22/04/2025 $38.80 $39.15 $38.38 $39.15 3,153
21/04/2025 $38.95 $38.95 $38.73 $38.80 3,117
18/04/2025 $38.95 $38.95 $38.73 $38.80 3,117
17/04/2025 $38.95 $38.95 $38.73 $38.80 3,117
16/04/2025 $39.05 $39.05 $39.05 $39.05 3,770
15/04/2025 $39.21 $39.47 $39.21 $39.47 940
14/04/2025 $39.30 $39.30 $39.20 $39.20 203
11/04/2025 $38.15 $38.20 $38.00 $38.00 6,247
10/04/2025 $35.93 $38.07 $38.04 $38.04 2,500
09/04/2025 $35.93 $36.08 $35.93 $36.04 818
08/04/2025 $36.78 $37.22 $36.78 $37.13 4,367
07/04/2025 $35.33 $36.00 $35.12 $35.69 3,719
04/04/2025 $39.60 $37.59 $37.43 $37.43 1,588
03/04/2025 $39.60 $39.60 $39.29 $39.28 1,485
02/04/2025 $40.33 $40.49 $40.33 $40.49 4
01/04/2025 $40.30 $40.46 $40.30 $40.46 3,155
28/03/2025 $41.01 $40.64 $40.15 $40.15 110
27/03/2025 $41.01 $41.01 $40.88 $40.93 2,448
26/03/2025 $41.19 $41.48 $41.08 $41.08 962
25/03/2025 $41.45 $41.45 $41.33 $41.42 1,582
24/03/2025 $40.53 $41.62 $40.38 $41.24 0
21/03/2025 $40.53 $40.63 $40.53 $40.53 1,986
20/03/2025 $40.84 $40.89 $40.84 $40.84 1,044
19/03/2025 $40.49 $40.77 $40.49 $40.77 93
18/03/2025 $40.73 $40.93 $40.32 $40.61 216,055
17/03/2025 $40.48 $40.62 $40.48 $40.62 2
14/03/2025 $39.74 $40.34 $39.74 $40.33 60,404
13/03/2025 $40.28 $39.82 $39.82 $39.82 374
12/03/2025 $40.28 $40.28 $40.28 $40.28 561
11/03/2025 $40.04 $40.04 $39.90 $39.97 234
10/03/2025 $40.56 $40.56 $40.56 $40.56 220
07/03/2025 $41.24 $41.86 $40.63 $40.90 0
06/03/2025 $41.24 $42.38 $40.86 $41.72 0
05/03/2025 $41.24 $42.35 $41.02 $41.54 0
04/03/2025 $41.24 $41.24 $40.99 $41.10 37,288
28/02/2025 $41.90 $41.93 $41.84 $41.84 796
27/02/2025 $42.64 $43.40 $42.01 $42.34 20
26/02/2025 $42.64 $42.78 $42.64 $42.78 94
25/02/2025 $42.70 $42.70 $42.24 $42.26 1,337
24/02/2025 $43.06 $43.06 $42.52 $42.75 0
21/02/2025 $43.06 $43.06 $43.06 $43.06 750
20/02/2025 $43.78 $43.78 $42.67 $43.17 0
19/02/2025 $43.78 $43.25 $43.16 $43.25 22,056
18/02/2025 $43.78 $43.78 $43.32 $43.36 687
17/02/2025 $43.40 $43.50 $43.39 $43.43 180
14/02/2025 $42.88 $43.35 $43.32 $43.35 114
13/02/2025 $42.88 $43.18 $42.82 $43.12 10,212
12/02/2025 $42.34 $42.62 $42.57 $42.57 940
11/02/2025 $42.34 $42.81 $42.34 $42.75 2,460
10/02/2025 $42.67 $42.70 $42.67 $42.67 12,856
07/02/2025 $42.78 $42.78 $42.62 $42.62 584
06/02/2025 $42.35 $43.64 $42.50 $42.64 0
05/02/2025 $42.35 $42.64 $42.35 $42.64 1,793
04/02/2025 $42.51 $42.70 $42.51 $42.33 148,024
03/02/2025 $41.59 $42.41 $41.59 $42.33 859
31/01/2025 $42.75 $43.14 $43.10 $43.13 6,722
30/01/2025 $42.75 $42.84 $42.75 $42.84 151
29/01/2025 $42.33 $42.78 $42.34 $42.62 0
28/01/2025 $42.33 $42.63 $42.23 $42.50 0
27/01/2025 $42.33 $42.33 $42.28 $42.28 48
24/01/2025 $42.88 $42.99 $42.88 $42.97 398
23/01/2025 $42.76 $43.33 $42.48 $42.76 0
22/01/2025 $42.76 $42.81 $42.70 $42.76 606
21/01/2025 $42.29 $42.38 $42.29 $42.38 35
20/01/2025 $42.10 $42.32 $42.10 $42.32 415
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

Market data

Select a section