Market data

Select a section

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

(JPTS)
Sector: n/a
8,008.00p
-6.25p -0.08
Last updated: 16:41:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 8,278.50p 8,319.50p 8,268.50p 8,298.00p 0
16/01/2025 8,278.50p 8,281.00p 8,264.50p 8,280.75p 1,567
15/01/2025 8,323.00p 8,339.00p 8,154.00p 8,280.75p 0
14/01/2025 8,323.00p 8,329.55p 8,306.75p 8,306.75p 701
13/01/2025 8,355.50p 8,359.98p 8,328.75p 8,328.75p 1,476
10/01/2025 8,241.00p 8,305.25p 8,240.96p 8,305.25p 142
09/01/2025 8,247.00p 8,247.95p 8,238.50p 8,238.50p 216
08/01/2025 8,127.00p 8,213.41p 8,127.00p 8,199.75p 639
07/01/2025 8,084.00p 8,112.41p 8,063.56p 8,109.75p 1,118
06/01/2025 8,097.50p 8,140.26p 8,087.75p 8,087.75p 1,765
03/01/2025 8,178.50p 8,178.50p 8,159.25p 8,159.25p 1,244
02/01/2025 8,093.50p 8,181.50p 8,093.50p 8,181.50p 1,293
01/01/2025 8,059.50p 8,083.25p 8,047.50p 8,068.50p 0
31/12/2024 8,059.50p 8,083.25p 8,047.50p 8,068.50p 0
30/12/2024 8,059.50p 8,086.75p 8,021.25p 8,083.25p 0
27/12/2024 8,059.50p 8,059.50p 8,032.50p 8,032.50p 1,084
26/12/2024 8,044.50p 8,075.25p 8,048.50p 8,055.25p 0
25/12/2024 8,044.50p 8,075.25p 8,048.50p 8,055.25p 0
24/12/2024 8,044.50p 8,075.25p 8,048.50p 8,055.25p 0
23/12/2024 8,044.50p 8,075.25p 8,044.50p 8,075.25p 1,085
20/12/2024 8,027.00p 8,080.95p 8,038.75p 8,038.75p 20
19/12/2024 8,027.00p 8,049.75p 8,014.00p 8,049.75p 2,094
18/12/2024 7,963.50p 7,975.75p 7,948.00p 7,966.25p 0
17/12/2024 7,963.50p 7,963.50p 7,957.75p 7,957.75p 160
16/12/2024 7,967.00p 8,044.75p 7,899.50p 7,966.25p 0
13/12/2024 7,967.00p 8,016.75p 7,960.25p 8,007.25p 0
12/12/2024 7,967.00p 7,960.25p 7,929.96p 7,960.25p 1
11/12/2024 7,967.00p 7,975.45p 7,960.25p 7,960.25p 1
10/12/2024 7,967.00p 7,967.00p 7,960.50p 7,962.25p 202
09/12/2024 7,950.50p 7,950.50p 7,930.00p 7,939.25p 6,435
06/12/2024 7,983.00p 8,026.75p 7,825.75p 7,957.75p 0
05/12/2024 7,983.00p 7,976.25p 7,941.00p 7,950.25p 0
04/12/2024 7,983.00p 7,983.00p 7,973.75p 7,973.75p 150
03/12/2024 7,984.50p 8,002.25p 7,984.50p 8,002.25p 150
02/12/2024 7,993.50p 8,024.00p 7,970.96p 8,007.75p 858
29/11/2024 8,047.50p 7,978.63p 7,968.25p 7,968.25p 15
28/11/2024 8,047.50p 8,005.75p 7,980.00p 7,984.75p 0
27/11/2024 8,047.50p 8,063.75p 7,978.50p 7,991.50p 0
26/11/2024 8,047.50p 8,063.75p 8,047.50p 8,063.75p 105
25/11/2024 8,079.00p 8,080.75p 8,016.25p 8,050.25p 0
22/11/2024 8,079.00p 8,092.46p 8,079.00p 8,021.25p 165
21/11/2024 7,997.00p 8,023.50p 7,997.00p 8,021.25p 2,494
20/11/2024 7,983.00p 8,003.25p 7,960.50p 8,001.25p 0
19/11/2024 7,983.00p 7,990.00p 7,974.75p 7,974.75p 324
18/11/2024 8,009.50p 8,009.50p 7,990.25p 7,990.25p 1,112
15/11/2024 7,977.00p 7,995.00p 7,963.00p 7,950.00p 1,365
14/11/2024 7,961.50p 7,998.50p 7,950.00p 7,950.00p 4,668
13/11/2024 7,969.50p 7,986.75p 7,969.50p 7,986.75p 1,099
12/11/2024 7,936.00p 7,964.25p 7,918.96p 7,964.25p 4,509
11/11/2024 7,888.50p 7,887.00p 7,868.96p 7,887.00p 1
08/11/2024 7,888.50p 7,862.25p 7,822.75p 7,857.75p 0
07/11/2024 7,888.50p 7,852.72p 7,822.75p 7,822.75p 1,313
06/11/2024 7,888.50p 7,888.50p 7,876.00p 7,876.00p 130
05/11/2024 7,800.00p 7,809.54p 7,798.50p 7,798.50p 1,128
04/11/2024 7,836.50p 7,829.75p 7,828.39p 7,829.75p 1,277
01/11/2024 7,836.50p 7,940.75p 7,780.75p 7,831.50p 0
31/10/2024 7,836.50p 7,884.50p 7,811.04p 7,876.50p 664
30/10/2024 7,803.50p 7,803.50p 7,797.25p 7,797.25p 150
29/10/2024 7,809.50p 7,809.50p 7,798.00p 7,799.25p 300
28/10/2024 7,808.50p 7,809.00p 7,808.50p 7,809.00p 98
25/10/2024 7,822.50p 7,822.50p 7,812.75p 7,812.75p 1,188
24/10/2024 7,814.50p 7,823.50p 7,814.50p 7,835.25p 150
23/10/2024 7,756.50p 7,835.75p 7,806.25p 7,835.25p 0
22/10/2024 7,756.50p 7,833.75p 7,791.00p 7,811.25p 0
21/10/2024 7,756.50p 7,804.75p 7,790.96p 7,804.75p 5
18/10/2024 7,756.50p 7,794.25p 7,761.00p 7,776.00p 0
17/10/2024 7,756.50p 7,797.96p 7,794.25p 7,794.25p 2
16/10/2024 7,756.50p 7,809.75p 7,739.25p 7,797.00p 0
15/10/2024 7,756.50p 7,767.25p 7,734.25p 7,739.25p 0
14/10/2024 7,756.50p 7,764.50p 7,756.50p 7,764.50p 151
11/10/2024 7,762.00p 7,762.00p 7,746.75p 7,746.75p 150
10/10/2024 7,772.50p 7,761.50p 7,736.96p 7,761.50p 4
09/10/2024 7,772.50p 7,772.50p 7,764.75p 7,764.75p 150
08/10/2024 7,774.00p 7,774.00p 7,765.00p 7,765.00p 1,135
07/10/2024 7,734.00p 7,777.50p 7,736.50p 7,765.00p 0
04/10/2024 7,734.00p 7,765.50p 7,734.00p 7,765.50p 488
03/10/2024 7,733.50p 7,759.00p 7,733.50p 7,757.75p 802
02/10/2024 7,657.50p 7,663.50p 7,657.50p 7,663.50p 65
01/10/2024 7,625.50p 7,656.25p 7,625.50p 7,656.25p 394
30/09/2024 7,600.00p 7,600.00p 7,582.00p 7,582.00p 155
27/09/2024 7,599.00p 7,608.25p 7,562.75p 7,583.75p 0
26/09/2024 7,599.00p 7,602.00p 7,577.25p 7,577.25p 2,000
25/09/2024 7,596.00p 7,613.00p 7,577.05p 7,613.00p 1,102
24/09/2024 7,657.50p 7,619.75p 7,576.50p 7,593.25p 0
23/09/2024 7,657.50p 7,657.50p 7,606.50p 7,606.50p 714
20/09/2024 7,662.50p 7,654.50p 7,612.25p 7,651.00p 0
19/09/2024 7,662.50p 7,662.50p 7,653.50p 7,653.50p 395
18/09/2024 7,693.00p 7,707.00p 7,656.00p 7,683.75p 0
17/09/2024 7,693.00p 7,710.50p 7,672.25p 7,707.00p 0
16/09/2024 7,693.00p 7,693.00p 7,684.00p 7,684.00p 988
13/09/2024 7,718.00p 7,718.00p 7,714.00p 7,756.25p 1,038
12/09/2024 7,753.50p 7,769.96p 7,753.50p 7,821.25p 986
11/09/2024 7,820.50p 7,824.49p 7,783.46p 7,798.25p 283
10/09/2024 7,774.00p 7,804.00p 7,768.50p 7,798.25p 0
09/09/2024 7,774.00p 7,790.00p 7,774.00p 7,790.00p 1,144
06/09/2024 7,726.50p 7,742.00p 7,726.50p 7,742.00p 504
05/09/2024 7,735.50p 7,735.50p 7,729.00p 7,729.00p 150
04/09/2024 7,728.00p 7,729.00p 7,728.00p 7,729.00p 246
03/09/2024 7,737.50p 7,756.25p 7,737.50p 7,756.25p 150
02/09/2024 7,719.50p 7,733.75p 7,718.25p 7,727.75p 0
30/08/2024 7,719.50p 7,735.25p 7,692.50p 7,727.75p 0
29/08/2024 7,719.50p 7,719.50p 7,717.50p 7,717.75p 600
28/08/2024 7,731.00p 7,694.75p 7,665.00p 7,690.00p 0
27/08/2024 7,731.00p 7,676.02p 7,670.75p 7,670.75p 101
26/08/2024 7,750.00p 7,756.81p 7,738.00p 7,750.75p 751
23/08/2024 7,750.00p 7,756.81p 7,738.00p 7,750.75p 751
22/08/2024 7,750.00p 7,756.81p 7,738.00p 7,750.75p 751

Market data

Select a section