Market data

Select a section

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

(JPCT)
Sector: n/a
$43.06
$-0.11 -0.25
Last updated: 17:02:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section