Market data

Select a section

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

(JPCT)
Sector: n/a
$42.22
$0.20 0.49
Last updated: 16:40:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $40.44 $40.44 $40.35 $40.35 21,126
16/07/2024 $40.32 $41.04 $40.39 $40.59 0
15/07/2024 $40.32 $40.72 $40.51 $40.66 0
12/07/2024 $40.32 $40.72 $40.32 $40.72 8
11/07/2024 $40.50 $40.50 $40.31 $40.31 55
10/07/2024 $40.08 $40.21 $40.08 $40.21 8,972
09/07/2024 $40.03 $40.03 $40.00 $40.00 23,564
08/07/2024 $40.03 $40.03 $39.93 $39.98 180
05/07/2024 $39.79 $39.87 $39.79 $39.87 322
04/07/2024 $39.81 $39.81 $39.76 $39.78 698
03/07/2024 $39.34 $39.97 $39.25 $39.65 0
02/07/2024 $39.34 $39.75 $39.02 $39.25 0
01/07/2024 $39.34 $39.77 $39.05 $39.14 0
28/06/2024 $39.34 $39.84 $39.23 $39.32 0
27/06/2024 $39.34 $39.34 $39.22 $39.23 6,981
26/06/2024 $39.35 $39.47 $39.21 $39.22 4,418
25/06/2024 $39.25 $39.26 $39.21 $39.26 25,256
24/06/2024 $39.46 $39.36 $39.34 $39.34 3,225
21/06/2024 $39.46 $39.70 $39.01 $39.11 0
20/06/2024 $39.46 $39.49 $39.34 $39.34 21,732
19/06/2024 $39.28 $39.30 $39.28 $39.28 284,112
18/06/2024 $39.18 $39.21 $39.11 $39.21 517
17/06/2024 $38.95 $38.99 $38.95 $38.99 114
14/06/2024 $38.72 $38.85 $38.75 $38.85 6,078
13/06/2024 $38.72 $38.95 $38.92 $38.92 331,661
12/06/2024 $38.72 $39.59 $38.44 $39.22 0
11/06/2024 $38.72 $38.72 $38.72 $38.72 2,000
10/06/2024 $38.60 $38.64 $38.53 $38.64 29,585
07/06/2024 $38.85 $39.58 $38.14 $38.73 0
06/06/2024 $38.85 $38.92 $38.85 $38.92 767,280
05/06/2024 $38.53 $38.61 $38.53 $38.61 5
04/06/2024 $38.35 $38.81 $37.70 $38.21 0
03/06/2024 $38.35 $39.42 $37.88 $38.30 0
31/05/2024 $38.35 $39.20 $37.82 $37.88 0
30/05/2024 $38.35 $39.14 $37.78 $38.03 0
29/05/2024 $38.35 $38.35 $38.04 $38.04 10
28/05/2024 $38.40 $38.41 $38.40 $38.41 1,730
27/05/2024 $38.50 $38.46 $38.12 $38.42 0
24/05/2024 $38.50 $38.46 $38.12 $38.42 0
23/05/2024 $38.50 $38.50 $38.46 $38.46 678
22/05/2024 $38.52 $38.63 $38.49 $38.57 0
21/05/2024 $38.52 $38.59 $38.52 $38.59 22,114
20/05/2024 $38.48 $38.68 $38.67 $38.68 32
17/05/2024 $38.48 $38.56 $38.48 $38.53 581
16/05/2024 $38.56 $38.58 $38.54 $38.58 11,946
15/05/2024 $38.05 $38.65 $38.07 $38.46 0
14/05/2024 $38.05 $38.40 $37.47 $38.07 0
13/05/2024 $38.05 $38.09 $37.87 $37.96 0
10/05/2024 $38.05 $38.05 $37.87 $37.87 199

Market data

Select a section