Market data

Select a section

JpMorgan ETFs (Ireland) Icav Usd Ult Short Inc Ucits Etf Usd Dis

(JPTS)
Sector: n/a
7,747.00p
5.00p 0.06
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 7,627.00p 7,768.00p 7,738.75p 7,747.00p 0
30/10/2025 7,627.00p 7,742.00p 7,716.83p 7,742.00p 2
29/10/2025 7,627.00p 7,715.25p 7,663.50p 7,690.25p 0
28/10/2025 7,627.00p 7,681.00p 7,631.50p 7,663.50p 0
27/10/2025 7,627.00p 7,647.75p 7,622.00p 7,634.75p 0
24/10/2025 7,627.00p 7,647.75p 7,627.00p 7,647.75p 1,200
23/10/2025 7,588.50p 7,643.00p 7,609.00p 7,636.50p 0
22/10/2025 7,588.50p 7,644.50p 7,593.50p 7,609.00p 0
21/10/2025 7,588.50p 7,600.00p 7,588.50p 7,593.50p 577
20/10/2025 7,618.75p 7,592.50p 7,567.00p 7,573.75p 0
17/10/2025 7,618.75p 7,594.00p 7,558.25p 7,592.50p 0
16/10/2025 7,618.75p 7,586.50p 7,556.75p 7,573.50p 0
15/10/2025 7,618.75p 7,645.25p 7,584.25p 7,586.50p 0
14/10/2025 7,618.75p 7,646.50p 7,618.75p 7,645.25p 0
13/10/2025 7,638.50p 7,625.50p 7,601.50p 7,618.75p 0
10/10/2025 7,638.50p 7,638.50p 7,601.50p 7,601.50p 460
09/10/2025 7,589.00p 7,633.50p 7,589.00p 7,633.50p 435
08/10/2025 7,581.50p 7,606.75p 7,574.75p 7,596.00p 0
07/10/2025 7,581.50p 7,604.25p 7,555.75p 7,574.75p 0
06/10/2025 7,581.50p 7,566.60p 7,555.75p 7,555.75p 200
03/10/2025 7,581.50p 7,568.66p 7,551.50p 7,551.50p 1,399
02/10/2025 7,581.50p 7,588.50p 7,581.50p 7,588.50p 351
01/10/2025 7,614.00p 7,565.50p 7,520.00p 7,549.00p 0
30/09/2025 7,614.00p 7,582.25p 7,552.50p 7,565.50p 0
29/09/2025 7,614.00p 7,579.00p 7,554.75p 7,567.00p 0
26/09/2025 7,614.00p 7,614.00p 7,579.00p 7,579.00p 105
25/09/2025 7,455.50p 7,945.00p 7,197.75p 7,615.75p 0
24/09/2025 7,455.50p 7,572.00p 7,522.00p 7,557.50p 0
23/09/2025 7,455.50p 7,536.75p 7,509.50p 7,522.00p 0
22/09/2025 7,455.50p 7,544.75p 7,521.25p 7,526.75p 0
19/09/2025 7,455.50p 7,546.00p 7,521.25p 7,538.50p 0
18/09/2025 7,455.50p 7,500.25p 7,455.50p 7,500.25p 1,223
17/09/2025 7,453.00p 7,453.00p 7,440.25p 7,440.25p 1,226
16/09/2025 7,493.50p 7,493.50p 7,434.75p 7,445.75p 0
15/09/2025 7,493.50p 7,493.50p 7,470.25p 7,470.25p 109
12/09/2025 7,525.50p 7,507.00p 7,479.00p 7,493.50p 0
11/09/2025 7,525.50p 7,874.25p 7,159.00p 7,483.25p 0
10/09/2025 7,525.50p 7,541.00p 7,509.25p 7,518.50p 0
09/09/2025 7,525.50p 7,527.50p 7,505.61p 7,527.50p 1,528
08/09/2025 7,532.50p 7,532.50p 7,520.00p 7,520.50p 1,165
05/09/2025 7,583.00p 7,851.75p 7,244.75p 7,524.50p 0
04/09/2025 7,583.00p 7,617.50p 7,564.50p 7,573.00p 8,638
03/09/2025 7,616.00p 7,616.00p 7,562.25p 7,562.25p 2,410
02/09/2025 7,587.50p 7,594.25p 7,587.50p 7,594.25p 1,213
01/09/2025 7,547.00p 7,526.50p 7,501.50p 7,504.75p 0
29/08/2025 7,547.00p 7,547.00p 7,521.68p 7,526.50p 1,451
28/08/2025 7,557.50p 7,541.00p 7,512.25p 7,522.25p 0
27/08/2025 7,557.50p 7,557.50p 7,541.00p 7,541.00p 1,206
26/08/2025 7,541.00p 7,531.50p 7,530.03p 7,531.50p 211
25/08/2025 7,541.00p 7,541.00p 7,497.00p 7,497.00p 1,203
22/08/2025 7,541.00p 7,541.00p 7,497.00p 7,497.00p 1,203
21/08/2025 7,545.00p 7,555.00p 7,545.00p 7,555.00p 29
20/08/2025 7,532.50p 7,534.00p 7,511.09p 7,534.00p 233
19/08/2025 7,513.50p 7,516.00p 7,496.50p 7,509.50p 0
18/08/2025 7,513.50p 7,507.75p 7,478.00p 7,504.00p 0
15/08/2025 7,513.50p 7,493.00p 7,466.75p 7,478.00p 0
14/08/2025 7,513.50p 7,509.25p 7,463.75p 7,493.00p 0
13/08/2025 7,513.50p 7,513.50p 7,506.30p 7,509.25p 868
12/08/2025 7,656.00p 7,943.25p 7,209.00p 7,536.25p 0
11/08/2025 7,656.00p 7,591.00p 7,558.20p 7,591.00p 1,947
08/08/2025 7,656.00p 7,570.20p 7,567.25p 7,567.25p 513
07/08/2025 7,656.00p 7,656.00p 7,510.50p 7,590.50p 0
06/08/2025 7,656.00p 7,627.00p 7,623.43p 7,627.00p 407
05/08/2025 7,656.00p 7,737.50p 7,646.00p 7,650.00p 0
04/08/2025 7,656.00p 7,673.00p 7,630.25p 7,659.50p 0
01/08/2025 7,656.00p 7,673.00p 7,656.00p 7,673.00p 1,182
31/07/2025 7,546.00p 7,669.75p 7,643.00p 7,679.50p 0
30/07/2025 7,546.00p 7,651.00p 7,588.50p 7,643.00p 0
29/07/2025 7,546.00p 7,629.25p 7,571.75p 7,611.75p 0
28/07/2025 7,546.00p 7,574.25p 7,553.00p 7,571.75p 0
25/07/2025 7,546.00p 7,565.50p 7,499.50p 7,553.50p 0
24/07/2025 7,546.00p 7,507.00p 7,479.50p 7,499.50p 0
23/07/2025 7,546.00p 7,510.50p 7,475.50p 7,482.00p 0
22/07/2025 7,546.00p 7,534.25p 7,509.25p 7,510.50p 0
21/07/2025 7,546.00p 7,546.00p 7,506.50p 7,510.25p 0
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

Market data

Select a section