Market data

Select a section

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

(JPTS)
Sector: n/a
7,541.75p
-18.75p -0.25
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 7,546.00p 7,546.00p 7,541.75p 7,541.75p 97
17/07/2025 7,561.50p 7,916.50p 7,177.75p 7,560.50p 0
16/07/2025 7,561.50p 7,561.50p 7,529.25p 7,529.25p 1,986
15/07/2025 7,473.00p 7,562.00p 7,544.42p 7,562.00p 264
14/07/2025 7,473.00p 7,528.50p 7,507.28p 7,528.50p 1
11/07/2025 7,473.00p 7,505.25p 7,472.50p 7,505.25p 3,991
10/07/2025 7,466.00p 7,464.00p 7,440.33p 7,464.00p 2
09/07/2025 7,466.00p 7,490.50p 7,460.00p 7,478.50p 0
08/07/2025 7,466.00p 7,511.00p 7,442.25p 7,490.50p 0
07/07/2025 7,466.00p 7,482.75p 7,440.75p 7,443.00p 0
04/07/2025 7,466.00p 7,447.75p 7,424.00p 7,443.75p 0
03/07/2025 7,466.00p 7,546.75p 7,358.00p 7,437.00p 0
02/07/2025 7,466.00p 7,476.18p 7,466.00p 7,466.25p 765
01/07/2025 7,382.00p 7,412.25p 7,382.00p 7,412.25p 1,220
30/06/2025 7,424.00p 7,428.50p 7,415.50p 7,415.50p 16,136
27/06/2025 7,392.50p 7,408.50p 7,381.00p 7,400.75p 0
26/06/2025 7,392.50p 7,392.50p 7,392.50p 7,392.50p 1,208
25/06/2025 7,452.00p 7,465.50p 7,442.00p 7,449.25p 0
24/06/2025 7,452.00p 7,511.00p 7,433.25p 7,446.00p 0
23/06/2025 7,452.00p 7,581.50p 7,507.50p 7,511.00p 0
20/06/2025 7,452.00p 7,548.50p 7,499.50p 7,525.00p 0
19/06/2025 7,452.00p 7,562.50p 7,522.00p 7,548.50p 0
18/06/2025 7,452.00p 7,542.00p 7,503.00p 7,522.00p 0
17/06/2025 7,452.00p 7,503.00p 7,465.64p 7,503.00p 657
16/06/2025 7,452.00p 7,452.00p 7,447.00p 7,447.00p 2,400
13/06/2025 7,522.50p 7,476.80p 7,449.00p 7,449.00p 1
12/06/2025 7,522.50p 7,503.00p 7,432.00p 7,453.25p 0
11/06/2025 7,522.50p 7,523.88p 7,503.00p 7,503.00p 1
10/06/2025 7,522.50p 7,546.50p 7,488.50p 7,519.50p 0
09/06/2025 7,522.50p 7,506.50p 7,474.50p 7,488.50p 0
06/06/2025 7,522.50p 7,526.00p 7,471.75p 7,506.50p 0
05/06/2025 7,522.50p 7,500.00p 7,462.50p 7,471.75p 0
04/06/2025 7,522.50p 7,510.50p 7,476.25p 7,484.00p 0
03/06/2025 7,522.50p 7,520.50p 7,486.00p 7,503.25p 0
02/06/2025 7,522.50p 7,525.50p 7,481.50p 7,486.00p 0
30/05/2025 7,522.50p 7,541.50p 7,511.25p 7,525.50p 0
29/05/2025 7,522.50p 7,550.75p 7,508.25p 7,518.50p 0
28/05/2025 7,522.50p 7,530.50p 7,522.50p 7,530.50p 198
27/05/2025 7,551.00p 7,498.00p 7,451.98p 7,498.00p 120
26/05/2025 7,551.00p 7,526.05p 7,508.00p 7,508.00p 132
23/05/2025 7,551.00p 7,526.05p 7,508.00p 7,508.00p 132
22/05/2025 7,551.00p 7,551.00p 7,543.75p 7,543.75p 1,174
21/05/2025 7,599.00p 7,545.12p 7,536.50p 7,536.50p 132
20/05/2025 7,599.00p 7,579.78p 7,576.50p 7,576.50p 131
19/05/2025 7,599.00p 7,637.00p 7,554.50p 7,577.75p 0
16/05/2025 7,599.00p 7,637.00p 7,599.00p 7,637.00p 384
15/05/2025 7,597.50p 7,631.25p 7,601.00p 7,623.50p 0
14/05/2025 7,597.50p 7,620.75p 7,573.25p 7,607.25p 0
13/05/2025 7,597.50p 7,683.50p 7,592.25p 7,620.75p 0
12/05/2025 7,597.50p 7,697.00p 7,607.00p 7,659.50p 0
09/05/2025 7,597.50p 7,640.00p 7,595.50p 7,607.00p 0
08/05/2025 7,597.50p 7,610.50p 7,597.50p 7,610.50p 1,170
07/05/2025 7,639.00p 7,619.75p 7,589.00p 7,612.50p 0
06/05/2025 7,639.00p 7,639.00p 7,589.00p 7,589.00p 4
05/05/2025 7,572.00p 7,923.75p 7,262.25p 7,633.00p 0
02/05/2025 7,572.00p 7,923.75p 7,262.25p 7,633.00p 0
01/05/2025 7,572.00p 7,646.50p 7,610.50p 7,637.00p 0
30/04/2025 7,572.00p 7,613.00p 7,572.00p 7,613.00p 1,179
29/04/2025 7,559.50p 7,571.50p 7,559.50p 7,571.50p 1,514
28/04/2025 7,624.00p 7,623.25p 7,556.50p 7,575.50p 0
25/04/2025 7,624.00p 7,624.00p 7,612.75p 7,612.75p 4
24/04/2025 7,606.00p 7,632.25p 7,597.50p 7,615.75p 0
23/04/2025 7,606.00p 7,625.00p 7,606.00p 7,625.00p 1,186
22/04/2025 7,565.50p 7,566.00p 7,563.50p 7,565.50p 2,393
21/04/2025 7,623.50p 7,753.25p 7,570.00p 7,632.50p 0
18/04/2025 7,623.50p 7,753.25p 7,570.00p 7,632.50p 0
17/04/2025 7,623.50p 7,753.25p 7,570.00p 7,632.50p 0
16/04/2025 7,623.50p 7,646.50p 7,623.50p 7,646.50p 1,951
15/04/2025 7,639.50p 7,640.50p 7,639.50p 7,640.50p 840
14/04/2025 7,837.50p 7,736.25p 7,653.75p 7,667.25p 0
11/04/2025 7,837.50p 7,736.25p 7,717.33p 7,736.25p 119
10/04/2025 7,837.50p 7,837.50p 7,801.75p 7,801.75p 30
09/04/2025 7,931.50p 7,931.50p 7,916.27p 7,928.25p 10
08/04/2025 7,804.50p 7,959.00p 7,943.99p 7,959.00p 526
07/04/2025 7,804.50p 7,963.75p 7,913.73p 7,963.75p 127
04/04/2025 7,804.50p 7,858.75p 7,804.50p 7,858.75p 3,426
03/04/2025 7,698.50p 7,738.00p 7,698.50p 7,738.00p 1,124
02/04/2025 7,826.00p 7,866.75p 7,821.50p 7,826.50p 0
01/04/2025 7,826.00p 7,877.75p 7,840.50p 7,849.50p 0
31/03/2025 7,826.00p 7,862.50p 7,821.00p 7,852.75p 0
28/03/2025 7,826.00p 7,833.50p 7,826.00p 7,833.50p 260
27/03/2025 7,845.50p 7,848.00p 7,824.00p 7,824.00p 2,800
26/03/2025 7,860.50p 7,861.25p 7,860.50p 7,861.25p 2,240
25/03/2025 7,847.00p 7,847.00p 7,823.75p 7,823.75p 1,121
24/03/2025 7,827.00p 7,850.75p 7,827.00p 7,850.75p 1,122
21/03/2025 7,811.50p 7,863.50p 7,815.25p 7,849.25p 0
20/03/2025 7,811.50p 7,815.25p 7,797.23p 7,815.25p 1,457
19/03/2025 7,797.50p 7,804.00p 7,797.50p 7,804.00p 1,137
18/03/2025 7,804.00p 7,804.00p 7,789.75p 7,789.75p 1
17/03/2025 7,818.50p 7,840.75p 7,788.00p 7,798.50p 0
14/03/2025 7,818.50p 7,844.00p 7,818.50p 7,840.75p 0
13/03/2025 7,818.50p 7,823.50p 7,814.75p 7,823.50p 204
12/03/2025 7,823.00p 7,826.75p 7,817.75p 7,826.00p 427
11/03/2025 7,846.50p 7,853.97p 7,846.50p 7,848.75p 874
10/03/2025 7,862.00p 7,887.25p 7,843.25p 7,877.50p 0
07/03/2025 7,862.00p 7,866.75p 7,862.00p 7,866.75p 377
06/03/2025 7,872.50p 7,876.00p 7,865.00p 7,869.25p 3,354
05/03/2025 7,989.50p 7,980.75p 7,882.75p 7,888.75p 0
04/03/2025 7,989.50p 7,995.00p 7,980.75p 7,980.75p 2,174
03/03/2025 8,045.50p 8,090.50p 7,946.25p 7,982.25p 0
28/02/2025 8,045.50p 8,060.25p 8,044.00p 8,060.25p 270
27/02/2025 8,000.50p 8,033.25p 8,000.50p 8,031.25p 1,089
26/02/2025 8,013.00p 8,013.00p 7,985.25p 7,985.25p 379
25/02/2025 8,024.50p 8,024.50p 8,007.75p 8,007.75p 1,087
24/02/2025 8,031.50p 8,031.00p 8,001.75p 8,015.25p 0
21/02/2025 8,031.50p 8,017.75p 7,977.50p 8,008.00p 0
20/02/2025 8,031.50p 8,047.50p 8,005.00p 8,014.25p 0
19/02/2025 8,031.50p 8,047.50p 8,031.50p 8,047.50p 1,086
18/02/2025 8,024.00p 8,028.22p 8,015.75p 8,015.75p 236
17/02/2025 8,096.50p 8,031.52p 8,018.75p 8,018.75p 64
14/02/2025 8,096.50p 8,069.25p 7,975.50p 8,020.25p 0
13/02/2025 8,096.50p 8,096.50p 8,065.50p 8,065.50p 196
12/02/2025 8,142.50p 8,171.25p 8,142.50p 8,171.25p 1,667
11/02/2025 8,216.00p 8,216.00p 8,167.25p 8,167.25p 1,069
10/02/2025 8,186.50p 8,189.25p 8,180.89p 8,189.25p 198
07/02/2025 8,164.50p 8,180.75p 8,164.50p 8,180.75p 1,346
06/02/2025 8,159.00p 8,202.67p 8,155.25p 8,098.00p 842
05/02/2025 8,113.50p 8,113.50p 8,092.54p 8,098.00p 579
04/02/2025 8,176.50p 8,176.50p 8,118.00p 8,158.25p 1,515
03/02/2025 8,206.50p 8,233.57p 8,158.25p 8,158.25p 1,579
31/01/2025 8,157.00p 8,157.13p 8,147.75p 8,147.75p 354
30/01/2025 8,224.00p 8,236.50p 8,119.50p 8,127.00p 0
29/01/2025 8,224.00p 8,171.25p 8,129.00p 8,144.50p 0
28/01/2025 8,224.00p 8,157.00p 8,106.25p 8,144.75p 0
27/01/2025 8,224.00p 8,127.02p 8,106.25p 8,106.25p 20
24/01/2025 8,224.00p 8,149.34p 8,100.25p 8,100.25p 402
23/01/2025 8,224.00p 8,224.00p 8,197.75p 8,197.75p 1,083
22/01/2025 8,278.50p 8,210.25p 8,173.22p 8,210.25p 100
21/01/2025 8,278.50p 8,267.00p 8,204.25p 8,207.75p 0
20/01/2025 8,278.50p 8,287.50p 8,217.25p 8,217.25p 1,813

Market data

Select a section