JpMorgan ETFs (Ireland) Icav JPM USD Ultra-Short Income Ucits ETF

(JPSA)
Sector: n/a
$116.77
$0.04 0.04
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $116.80 $116.81 $116.77 $116.77 382
07/11/2024 $116.71 $116.76 $116.69 $116.73 723
06/11/2024 $116.57 $116.70 $116.57 $116.60 912
05/11/2024 $116.55 $116.61 $116.54 $116.59 28
04/11/2024 $116.59 $116.63 $116.52 $116.55 996
01/11/2024 $116.59 $116.63 $116.55 $116.60 3,473
31/10/2024 $116.58 $116.62 $116.58 $116.60 2,600
30/10/2024 $116.61 $116.61 $116.57 $116.57 1,996
29/10/2024 $116.55 $116.55 $116.51 $116.54 596
28/10/2024 $116.45 $116.62 $116.45 $116.58 2,065
25/10/2024 $116.61 $116.61 $116.56 $116.59 113
24/10/2024 $116.42 $116.58 $116.42 $116.53 3,427
23/10/2024 $116.55 $116.57 $116.50 $116.53 387
22/10/2024 $116.59 $116.59 $116.52 $116.52 103
21/10/2024 $116.66 $116.75 $116.53 $116.53 10,697
18/10/2024 $116.59 $116.57 $116.49 $116.53 0
17/10/2024 $116.59 $116.59 $116.53 $116.53 10
16/10/2024 $116.53 $116.54 $116.52 $116.52 1,442
15/10/2024 $116.48 $116.54 $116.48 $116.49 1,735
14/10/2024 $116.47 $116.48 $116.46 $116.46 358
11/10/2024 $116.46 $116.49 $116.46 $116.46 4,903
10/10/2024 $116.46 $116.46 $116.43 $116.43 4,564
09/10/2024 $116.36 $116.40 $116.36 $116.36 33
08/10/2024 $116.36 $116.40 $116.32 $116.34 1,047
07/10/2024 $116.29 $116.37 $116.29 $116.41 3,473
04/10/2024 $116.53 $116.53 $116.41 $116.41 6,197
03/10/2024 $116.44 $116.50 $116.44 $116.49 319
02/10/2024 $116.41 $116.47 $116.41 $116.43 522
01/10/2024 $116.39 $116.40 $116.38 $116.40 510
30/09/2024 $116.38 $116.45 $116.30 $116.39 0
27/09/2024 $116.38 $116.42 $116.38 $116.42 727
26/09/2024 $116.38 $116.44 $116.34 $116.43 3,269
25/09/2024 $116.44 $116.44 $116.34 $116.34 7,856
24/09/2024 $116.45 $116.42 $116.23 $116.36 0
23/09/2024 $116.45 $116.45 $116.31 $116.31 241
20/09/2024 $116.28 $116.37 $116.25 $116.25 113
19/09/2024 $116.34 $116.35 $116.28 $116.32 3,218
18/09/2024 $116.25 $116.25 $116.22 $116.22 416
17/09/2024 $116.25 $116.26 $116.23 $116.22 402
16/09/2024 $116.22 $116.22 $116.15 $116.15 443
13/09/2024 $116.18 $116.18 $116.13 $116.14 75
12/09/2024 $116.10 $116.22 $115.92 $116.14 0
11/09/2024 $116.10 $116.18 $116.05 $116.11 0
10/09/2024 $116.10 $116.10 $116.04 $116.08 123
09/09/2024 $116.01 $116.21 $116.01 $116.07 9,930
06/09/2024 $116.03 $116.08 $116.01 $116.06 1,378
05/09/2024 $115.79 $115.94 $115.79 $115.90 1,091
04/09/2024 $115.77 $115.86 $115.77 $115.86 3,689
03/09/2024 $115.75 $115.81 $115.75 $115.78 1,204
02/09/2024 $115.75 $115.75 $115.69 $115.71 592
30/08/2024 $115.68 $115.76 $115.68 $115.71 1,453
29/08/2024 $115.80 $115.82 $115.77 $115.76 3,857
28/08/2024 $115.73 $115.75 $115.67 $115.73 2,178
27/08/2024 $115.65 $115.70 $115.51 $115.70 10,464
26/08/2024 $115.49 $115.64 $115.63 $115.64 100
23/08/2024 $115.49 $115.64 $115.63 $115.64 100
22/08/2024 $115.49 $115.64 $115.63 $115.64 100
21/08/2024 $115.49 $115.59 $115.49 $115.58 1,494
20/08/2024 $115.54 $115.56 $115.52 $115.51 861
19/08/2024 $115.51 $115.51 $115.47 $115.51 322
16/08/2024 $115.44 $115.50 $115.44 $115.46 2,042
15/08/2024 $115.51 $115.52 $115.43 $115.43 658
14/08/2024 $115.48 $115.48 $115.45 $115.45 65
13/08/2024 $115.41 $115.41 $115.40 $115.40 27
12/08/2024 $115.36 $115.38 $115.36 $115.38 606
09/08/2024 $115.37 $115.37 $115.29 $115.35 1,932
08/08/2024 $115.33 $115.35 $115.31 $115.32 1,286
07/08/2024 $115.33 $115.33 $115.27 $115.31 296
06/08/2024 $115.30 $115.37 $115.26 $115.29 6,342
05/08/2024 $115.46 $115.46 $115.24 $115.25 2,803
02/08/2024 $115.30 $115.30 $115.21 $115.22 775
01/08/2024 $115.14 $115.15 $115.14 $115.14 474
31/07/2024 $115.08 $115.09 $115.01 $115.07 823
30/07/2024 $114.93 $115.04 $114.93 $114.99 745
29/07/2024 $115.01 $115.03 $115.01 $115.03 598
26/07/2024 $114.91 $114.97 $114.91 $114.92 300
25/07/2024 $114.98 $114.98 $114.90 $114.92 1,199
24/07/2024 $114.90 $114.90 $114.80 $114.88 354
23/07/2024 $114.89 $114.90 $114.89 $114.89 342
22/07/2024 $114.84 $114.86 $114.83 $114.85 729
19/07/2024 $114.83 $114.83 $114.83 $114.83 454
18/07/2024 $114.93 $114.93 $114.83 $114.82 1,024
17/07/2024 $114.78 $114.82 $114.77 $114.76 791
16/07/2024 $114.80 $114.80 $114.76 $114.79 265
15/07/2024 $114.78 $114.83 $114.75 $114.75 2,903
12/07/2024 $114.73 $114.74 $114.71 $114.74 3,364
11/07/2024 $114.68 $114.71 $114.68 $114.71 80
10/07/2024 $114.62 $114.66 $114.62 $114.62 917
09/07/2024 $114.58 $114.65 $114.57 $114.59 1,300
08/07/2024 $114.57 $114.57 $114.54 $114.54 2,084
05/07/2024 $114.55 $114.60 $114.55 $114.58 268
04/07/2024 $114.52 $114.52 $114.44 $114.50 438
03/07/2024 $114.43 $114.49 $114.42 $114.49 1,299
02/07/2024 $114.42 $114.44 $114.38 $114.40 1,241
01/07/2024 $114.39 $114.39 $114.33 $114.33 433
28/06/2024 $114.35 $114.49 $114.32 $114.35 1,339
27/06/2024 $114.33 $114.38 $114.33 $114.35 1,052
26/06/2024 $114.30 $114.31 $114.30 $114.31 46
25/06/2024 $114.34 $114.34 $114.31 $114.31 123
24/06/2024 $114.33 $114.45 $114.28 $114.28 5,073
21/06/2024 $114.30 $114.31 $114.25 $114.25 251
20/06/2024 $114.25 $114.27 $114.22 $114.22 594
19/06/2024 $114.34 $114.34 $114.24 $114.26 1,135
18/06/2024 $114.20 $114.27 $114.18 $114.22 3,074
17/06/2024 $114.17 $114.20 $114.17 $114.17 478
14/06/2024 $114.20 $114.21 $114.13 $114.13 1,522
13/06/2024 $114.03 $114.19 $114.03 $114.19 1,763
12/06/2024 $114.15 $114.16 $114.10 $114.16 431
11/06/2024 $114.16 $114.17 $114.08 $114.07 3,091
10/06/2024 $114.04 $114.05 $113.98 $114.03 1,410
07/06/2024 $114.05 $114.05 $113.99 $113.99 1,004
06/06/2024 $113.89 $114.04 $113.89 $113.99 395
05/06/2024 $113.89 $113.91 $113.86 $113.90 640
04/06/2024 $113.89 $113.89 $113.87 $113.87 443
03/06/2024 $113.84 $113.84 $113.82 $113.82 1,505
31/05/2024 $113.79 $113.81 $113.78 $113.78 1,280
30/05/2024 $113.72 $113.80 $113.72 $113.79 301
29/05/2024 $113.71 $113.76 $113.70 $113.70 738
28/05/2024 $113.61 $113.74 $113.32 $113.74 2,132
27/05/2024 $113.64 $113.72 $113.63 $113.68 1,898
24/05/2024 $113.64 $113.72 $113.63 $113.68 1,898
23/05/2024 $113.64 $113.68 $113.64 $113.68 1,001
22/05/2024 $113.67 $113.67 $113.65 $113.65 7
21/05/2024 $113.66 $113.67 $113.64 $113.64 70
20/05/2024 $113.63 $113.63 $113.61 $113.61 624
17/05/2024 $113.61 $113.61 $113.59 $113.59 2
16/05/2024 $113.51 $113.60 $113.51 $113.58 1,495
15/05/2024 $113.57 $113.59 $113.57 $113.58 1,050
14/05/2024 $113.67 $113.67 $113.52 $113.52 248
13/05/2024 $113.49 $113.51 $113.49 $113.51 945
10/05/2024 $113.48 $113.49 $113.47 $113.46 465