Market data

Select a section

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

(JPTC)
Sector: n/a
3,275.40p
13.50p 0.41
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 3,275.40p 3,287.20p 3,275.40p 3,275.40p 3,060
11/11/2024 3,261.90p 3,281.40p 3,261.90p 3,261.90p 2,540
08/11/2024 3,266.40p 3,266.40p 3,245.41p 3,266.40p 752
07/11/2024 3,236.20p 3,242.24p 3,231.20p 3,234.00p 807
06/11/2024 3,236.20p 3,240.80p 3,215.10p 3,225.50p 299
05/11/2024 3,151.00p 3,150.65p 3,146.67p 3,150.65p 378
04/11/2024 3,151.00p 3,159.00p 3,142.99p 3,159.00p 1,063
01/11/2024 3,158.10p 3,159.00p 3,142.98p 3,157.30p 3,534
31/10/2024 3,173.30p 3,159.30p 3,152.97p 3,159.30p 608
30/10/2024 3,173.30p 3,188.95p 3,173.30p 3,173.30p 1,096
29/10/2024 3,198.30p 3,187.90p 3,182.84p 3,183.20p 331
28/10/2024 3,198.30p 3,199.22p 3,180.40p 3,180.40p 3,822
25/10/2024 3,190.40p 3,204.70p 3,190.40p 3,204.70p 1,325
24/10/2024 3,193.40p 3,202.96p 3,181.45p 3,191.25p 568
23/10/2024 3,193.40p 3,201.60p 3,191.25p 3,191.25p 103
22/10/2024 3,193.40p 3,205.83p 3,193.40p 3,193.40p 2,414
21/10/2024 3,201.70p 3,212.70p 3,197.60p 3,197.60p 1,285
18/10/2024 3,201.70p 3,206.19p 3,196.64p 3,201.70p 988
17/10/2024 3,218.10p 3,220.40p 3,208.84p 3,218.10p 671
16/10/2024 3,193.80p 3,201.90p 3,186.59p 3,201.90p 2,796
15/10/2024 3,209.00p 3,209.00p 3,174.50p 3,174.50p 31,441
14/10/2024 3,188.00p 3,205.20p 3,179.62p 3,186.90p 959
11/10/2024 3,190.00p 3,190.00p 3,165.40p 3,190.00p 2,539
10/10/2024 3,183.40p 3,183.40p 3,159.80p 3,183.40p 962
09/10/2024 3,177.70p 3,177.70p 3,150.34p 3,177.70p 5,320
08/10/2024 3,132.90p 3,139.82p 3,132.90p 3,132.90p 257
07/10/2024 3,145.10p 3,153.20p 3,143.70p 3,152.20p 5,919
04/10/2024 3,143.70p 3,146.60p 3,136.20p 3,143.70p 1,930
03/10/2024 3,142.70p 3,142.70p 3,130.30p 3,133.20p 1,066
02/10/2024 3,107.40p 3,107.55p 3,092.20p 3,107.55p 208
01/10/2024 3,107.40p 3,102.95p 3,088.90p 3,096.80p 180
30/09/2024 3,107.40p 3,107.40p 3,094.22p 3,103.90p 5,786
27/09/2024 3,113.90p 3,111.30p 3,103.02p 3,107.30p 190
26/09/2024 3,113.90p 3,123.60p 3,101.15p 3,101.15p 686
25/09/2024 3,113.90p 3,099.75p 3,093.46p 3,099.75p 161
24/09/2024 3,113.90p 3,113.90p 3,079.30p 3,101.90p 262
23/09/2024 3,102.50p 3,100.60p 3,094.15p 3,094.15p 308
20/09/2024 3,102.50p 3,102.50p 3,094.80p 3,102.50p 185
19/09/2024 3,102.20p 3,122.88p 3,102.20p 3,102.20p 1,389
18/09/2024 3,089.30p 3,089.30p 3,074.80p 3,089.30p 1,990
17/09/2024 3,096.30p 3,104.18p 3,096.30p 3,096.30p 2,123
16/09/2024 3,069.30p 3,090.80p 3,069.30p 3,069.30p 838
13/09/2024 3,102.00p 3,107.90p 3,090.31p 3,082.85p 782
12/09/2024 3,038.80p 3,082.85p 3,076.64p 3,082.85p 543
11/09/2024 3,038.80p 3,040.59p 3,026.10p 3,038.80p 1,302
10/09/2024 3,017.70p 3,045.48p 3,032.95p 3,043.80p 401
09/09/2024 3,017.70p 3,034.40p 3,017.70p 3,017.70p 1,317
06/09/2024 3,016.00p 3,030.60p 2,994.30p 2,994.30p 212
05/09/2024 3,051.60p 3,058.05p 3,016.80p 3,016.80p 1,078
04/09/2024 3,050.20p 3,053.30p 3,041.82p 3,050.20p 314
03/09/2024 3,070.80p 3,093.70p 3,070.80p 3,070.80p 2,696
02/09/2024 3,090.40p 3,113.00p 3,105.26p 3,090.40p 475
30/08/2024 3,090.40p 3,107.30p 3,090.40p 3,090.40p 420
29/08/2024 3,097.50p 3,101.44p 3,095.79p 3,100.60p 266
28/08/2024 3,089.10p 3,089.10p 3,068.30p 3,068.30p 1,970
27/08/2024 3,101.90p 3,082.10p 3,071.50p 3,077.30p 608
26/08/2024 3,101.90p 3,106.49p 3,091.95p 3,091.95p 479
23/08/2024 3,101.90p 3,106.49p 3,091.95p 3,091.95p 479
22/08/2024 3,101.90p 3,106.49p 3,091.95p 3,091.95p 479
21/08/2024 3,101.90p 3,106.50p 3,090.20p 3,090.20p 1,006
20/08/2024 3,115.50p 3,115.50p 3,092.80p 3,092.80p 1,882
19/08/2024 3,088.20p 3,097.10p 3,088.20p 3,094.00p 1,713
16/08/2024 3,105.10p 3,105.10p 3,091.26p 3,105.10p 2,028
15/08/2024 3,070.60p 3,092.88p 3,090.81p 3,091.50p 386
14/08/2024 3,070.60p 3,070.60p 3,041.42p 3,070.60p 2,763
13/08/2024 3,047.80p 3,047.80p 3,030.61p 3,047.80p 3,184
12/08/2024 3,016.40p 3,022.90p 3,005.86p 3,010.85p 7,066
09/08/2024 3,005.30p 3,005.50p 2,999.13p 3,004.05p 68,174
08/08/2024 2,988.60p 2,990.74p 2,987.72p 2,988.60p 771
07/08/2024 3,013.10p 3,019.01p 3,005.99p 3,013.10p 4,367
06/08/2024 2,948.40p 2,978.90p 2,947.02p 2,978.90p 8,489
05/08/2024 2,931.50p 2,942.90p 2,906.56p 2,928.40p 6,745
02/08/2024 2,978.10p 3,010.09p 2,978.10p 2,978.10p 733
01/08/2024 3,067.10p 3,119.77p 3,067.10p 3,067.10p 1,231
31/07/2024 3,082.30p 3,115.40p 3,082.30p 3,115.40p 11,945
30/07/2024 3,068.00p 3,068.60p 3,052.60p 3,052.60p 173
29/07/2024 3,068.00p 3,073.20p 3,047.30p 3,052.20p 742
26/07/2024 3,032.40p 3,051.58p 3,032.40p 3,033.90p 1,067
25/07/2024 3,036.20p 3,036.20p 3,018.00p 3,033.90p 1,718
24/07/2024 3,079.00p 3,079.00p 3,048.80p 3,048.80p 670
23/07/2024 3,103.40p 3,105.90p 3,096.90p 3,105.90p 1,138
22/07/2024 3,074.20p 3,102.70p 3,089.93p 3,090.90p 1,266
19/07/2024 3,074.20p 3,074.20p 3,074.20p 3,074.20p 55
18/07/2024 3,113.50p 3,113.50p 3,086.75p 3,086.75p 2,252
17/07/2024 3,119.60p 3,119.60p 3,095.90p 3,095.90p 6,617
16/07/2024 3,118.20p 3,129.12p 3,117.14p 3,118.20p 927
15/07/2024 3,143.90p 3,130.80p 3,119.80p 3,130.80p 358
12/07/2024 3,143.90p 3,127.80p 3,111.00p 3,127.80p 476
11/07/2024 3,143.90p 3,143.90p 3,117.90p 3,117.90p 594
10/07/2024 3,130.40p 3,132.94p 3,126.80p 3,131.30p 5,426
09/07/2024 3,113.80p 3,127.70p 3,113.80p 3,113.80p 1,531
08/07/2024 3,102.20p 3,119.60p 3,102.20p 3,102.20p 3,587
05/07/2024 3,099.50p 3,115.30p 3,099.50p 3,099.50p 1,946
04/07/2024 3,102.40p 3,117.01p 3,102.40p 3,102.40p 768
03/07/2024 3,100.30p 3,103.19p 3,095.50p 3,095.50p 822
02/07/2024 3,097.70p 3,097.70p 3,085.80p 3,085.80p 2,880
01/07/2024 3,087.60p 3,098.80p 3,084.80p 3,098.80p 783
28/06/2024 3,116.70p 3,124.90p 3,104.60p 3,104.60p 5,182
27/06/2024 3,108.40p 3,109.50p 3,090.70p 3,090.70p 1,925
26/06/2024 3,115.10p 3,115.10p 3,096.60p 3,096.60p 7,635
25/06/2024 3,084.60p 3,090.59p 3,084.60p 3,084.60p 203
24/06/2024 3,101.60p 3,102.00p 3,088.10p 3,088.10p 15,129
21/06/2024 3,081.40p 3,097.23p 3,081.40p 3,081.40p 351
20/06/2024 3,104.10p 3,106.86p 3,092.30p 3,092.30p 5,632
19/06/2024 3,086.30p 3,092.20p 3,084.70p 3,086.30p 214
18/06/2024 3,088.70p 3,090.18p 3,082.80p 3,089.10p 1,062
17/06/2024 3,073.10p 3,082.60p 3,064.00p 3,082.60p 10,443
14/06/2024 3,054.20p 3,064.23p 3,054.20p 3,063.90p 444
13/06/2024 3,047.00p 3,053.38p 3,049.35p 3,050.30p 490
12/06/2024 3,047.00p 3,056.80p 3,039.50p 3,047.00p 499
11/06/2024 3,034.20p 3,050.70p 3,025.39p 3,034.20p 353
10/06/2024 3,035.90p 3,037.00p 3,027.40p 3,027.40p 10,497
07/06/2024 3,052.30p 3,052.30p 3,038.54p 3,052.30p 715
06/06/2024 3,020.70p 3,039.40p 3,032.97p 3,034.60p 312
05/06/2024 3,020.70p 3,020.70p 3,006.52p 3,020.70p 5,614
04/06/2024 2,994.40p 2,994.40p 2,990.44p 2,994.40p 172
03/06/2024 3,001.70p 3,021.82p 3,001.70p 3,001.70p 3,100
31/05/2024 2,978.10p 2,982.20p 2,978.10p 2,982.20p 1,411
30/05/2024 2,980.10p 2,990.64p 2,974.10p 2,974.10p 212
29/05/2024 2,988.40p 2,995.00p 2,986.50p 2,988.40p 333
28/05/2024 3,019.00p 3,019.00p 2,999.00p 2,999.00p 12,858
27/05/2024 3,004.60p 3,016.40p 3,004.60p 3,004.60p 1,588
24/05/2024 3,004.60p 3,016.40p 3,004.60p 3,004.60p 1,588
23/05/2024 3,035.30p 3,036.22p 3,023.07p 3,024.95p 622
22/05/2024 3,031.30p 3,037.00p 3,025.85p 3,037.00p 21,711
21/05/2024 3,033.70p 3,037.50p 3,030.20p 3,037.50p 9,500
20/05/2024 3,040.60p 3,045.30p 3,039.10p 3,040.60p 6,371
17/05/2024 3,034.70p 3,037.20p 3,023.20p 3,023.20p 14,587
16/05/2024 3,046.80p 3,047.60p 3,044.83p 3,045.80p 7,296
15/05/2024 3,025.00p 3,048.00p 3,025.00p 3,048.00p 80,316
14/05/2024 3,022.10p 3,028.30p 3,017.60p 3,028.30p 12,919
13/05/2024 3,034.10p 3,036.90p 3,017.30p 3,017.30p 5,620

Market data

Select a section