Market data

Select a section

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

(JPCT)
Sector: n/a
$45.60
$0.13 0.29
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $45.49 $45.50 $45.05 $45.47 0
16/07/2025 $45.49 $45.68 $44.97 $45.19 0
15/07/2025 $45.49 $45.49 $45.28 $45.29 1,060
14/07/2025 $45.08 $45.36 $45.08 $45.36 165
11/07/2025 $45.44 $45.26 $45.25 $45.26 2,521
10/07/2025 $45.44 $45.82 $45.04 $45.47 0
09/07/2025 $45.44 $45.48 $45.28 $45.28 4,530
08/07/2025 $45.18 $45.18 $45.11 $45.11 104
07/07/2025 $44.98 $45.27 $45.24 $45.27 4,636
04/07/2025 $44.98 $45.51 $44.90 $45.30 0
03/07/2025 $44.98 $45.68 $44.99 $45.51 0
02/07/2025 $44.98 $45.09 $45.08 $45.08 4,118
01/07/2025 $44.98 $45.34 $44.66 $45.04 0
30/06/2025 $44.98 $45.01 $44.98 $44.98 13,958
27/06/2025 $44.50 $45.17 $44.54 $45.02 0
26/06/2025 $44.50 $44.64 $44.50 $44.64 633
25/06/2025 $44.36 $44.37 $44.33 $44.33 275
23/06/2025 $43.74 $43.83 $43.01 $43.64 0
20/06/2025 $43.74 $43.61 $43.54 $43.54 1,150
19/06/2025 $43.74 $43.82 $42.98 $43.33 0
18/06/2025 $43.74 $43.82 $43.74 $43.81 8
17/06/2025 $44.06 $43.94 $43.92 $43.92 20,000
16/06/2025 $44.06 $44.38 $43.93 $44.27 24,205
13/06/2025 $43.83 $43.99 $43.83 $43.99 4
12/06/2025 $43.99 $44.50 $43.70 $44.27 0
11/06/2025 $43.99 $44.89 $43.96 $44.41 0
10/06/2025 $43.99 $44.15 $43.96 $44.15 52
09/06/2025 $44.19 $44.08 $44.05 $44.05 1,800
06/06/2025 $44.19 $44.04 $44.03 $44.03 9,136
05/06/2025 $44.19 $44.19 $44.05 $44.05 13,921
04/06/2025 $43.78 $44.75 $43.43 $44.03 0
03/06/2025 $43.78 $43.78 $43.78 $43.78 422
02/06/2025 $43.47 $44.09 $42.60 $43.50 0
30/05/2025 $43.47 $43.47 $43.40 $43.40 74
29/05/2025 $43.85 $43.90 $43.48 $43.48 2,801
28/05/2025 $43.32 $43.50 $43.25 $43.30 0
27/05/2025 $43.32 $43.32 $43.21 $43.32 300
26/05/2025 $42.95 $42.95 $42.55 $42.65 845
23/05/2025 $42.95 $42.95 $42.55 $42.65 845
22/05/2025 $43.43 $43.55 $42.64 $42.88 0
21/05/2025 $43.43 $43.53 $43.43 $43.53 1,313
20/05/2025 $43.50 $43.50 $43.49 $43.49 2,179
19/05/2025 $43.26 $44.13 $42.49 $43.39 0
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

Market data

Select a section