Market data

Select a section

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

(JPTS)
Sector: n/a
7,857.75p
35.00p 0.45
Last updated: 16:48:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 7,858.50p 7,791.75p 7,755.75p 7,758.50p 0
20/08/2024 7,858.50p 7,806.50p 7,767.00p 7,788.25p 0
19/08/2024 7,858.50p 7,853.50p 7,796.25p 7,806.50p 0
16/08/2024 7,858.50p 7,858.50p 7,853.50p 7,853.50p 627
15/08/2024 7,885.00p 7,885.00p 7,875.25p 7,875.25p 727
14/08/2024 7,877.50p 7,888.75p 7,877.50p 7,888.75p 102
13/08/2024 7,909.00p 7,911.98p 7,895.03p 7,897.00p 155
12/08/2024 7,912.50p 7,931.97p 7,912.00p 7,917.75p 496
09/08/2024 7,968.50p 7,953.50p 7,912.75p 7,924.75p 0
08/08/2024 7,968.50p 7,974.00p 7,953.50p 7,953.50p 450
07/08/2024 7,996.50p 7,996.50p 7,981.50p 7,981.50p 150
06/08/2024 7,957.50p 8,003.47p 7,957.50p 7,993.25p 3,912
05/08/2024 7,951.00p 7,977.50p 7,944.00p 7,951.75p 482
02/08/2024 7,913.50p 7,931.50p 7,913.00p 7,931.50p 450
01/08/2024 7,907.00p 7,940.25p 7,903.50p 7,940.25p 1,387
31/07/2024 7,886.50p 7,891.25p 7,886.50p 7,891.25p 1,121
30/07/2024 7,886.00p 7,893.75p 7,874.00p 7,893.75p 1,731
29/07/2024 7,884.50p 7,884.50p 7,879.50p 7,879.50p 119
26/07/2024 7,872.00p 7,874.25p 7,872.00p 7,857.00p 1,126
25/07/2024 7,859.00p 7,860.00p 7,856.50p 7,857.00p 450
24/07/2024 7,830.50p 7,830.50p 7,822.50p 7,830.25p 180
23/07/2024 7,829.00p 7,849.00p 7,823.50p 7,835.75p 0
22/07/2024 7,829.00p 7,829.25p 7,829.00p 7,829.25p 150
19/07/2024 7,821.00p 7,827.75p 7,821.00p 7,827.75p 150
18/07/2024 7,779.00p 7,796.75p 7,779.00p 7,796.75p 600
17/07/2024 7,780.50p 7,801.50p 7,750.00p 7,772.50p 0
16/07/2024 7,780.50p 7,881.25p 7,699.25p 7,801.50p 0
15/07/2024 7,780.50p 7,788.29p 7,779.75p 7,779.75p 502
12/07/2024 7,801.00p 7,801.00p 7,777.00p 7,777.00p 1,730
11/07/2024 7,919.50p 7,841.97p 7,819.75p 7,819.75p 3
10/07/2024 7,919.50p 7,921.00p 7,896.75p 7,896.75p 407
09/07/2024 7,916.50p 7,933.75p 7,916.50p 7,933.75p 300
08/07/2024 7,981.50p 7,919.75p 7,892.00p 7,902.50p 0
05/07/2024 7,981.50p 7,929.50p 7,915.50p 7,915.50p 30
04/07/2024 7,981.50p 7,953.00p 7,936.00p 7,938.00p 0
03/07/2024 7,981.50p 7,981.50p 7,936.00p 7,936.00p 300
02/07/2024 7,977.50p 8,025.00p 7,976.50p 7,987.25p 0
01/07/2024 7,977.50p 8,006.50p 7,977.50p 8,006.50p 514
28/06/2024 8,010.00p 8,010.00p 8,008.00p 8,008.00p 100
27/06/2024 7,997.00p 8,014.25p 7,985.75p 8,003.00p 0
26/06/2024 7,997.00p 8,013.75p 7,997.00p 8,013.75p 150
25/06/2024 7,983.00p 7,984.00p 7,964.00p 7,982.25p 0
24/06/2024 7,983.00p 7,988.32p 7,968.00p 7,968.75p 8,014
21/06/2024 7,997.50p 8,008.25p 7,997.50p 8,008.25p 1,387
20/06/2024 7,964.50p 7,985.50p 7,944.25p 7,976.25p 0
19/06/2024 7,964.50p 7,966.00p 7,925.75p 7,944.25p 0
18/06/2024 7,964.50p 7,966.00p 7,961.04p 7,966.00p 1,128
17/06/2024 7,905.50p 7,983.00p 7,961.00p 7,963.00p 0
14/06/2024 7,905.50p 7,981.25p 7,966.75p 7,966.75p 62
13/06/2024 7,905.50p 7,921.00p 7,894.50p 7,921.00p 1,696
12/06/2024 7,955.50p 7,955.50p 7,904.50p 7,904.50p 453
11/06/2024 7,970.50p 7,972.50p 7,965.50p 7,972.50p 301
10/06/2024 7,967.50p 7,968.25p 7,967.50p 7,968.25p 150
07/06/2024 7,927.50p 8,046.25p 7,904.25p 7,967.25p 0
06/06/2024 7,927.50p 7,928.75p 7,927.50p 7,928.75p 150
05/06/2024 7,924.00p 7,933.75p 7,924.00p 7,933.75p 150
04/06/2024 7,916.00p 7,926.00p 7,916.00p 7,920.00p 1,091
03/06/2024 7,951.50p 7,953.50p 7,913.25p 7,913.25p 2,352
31/05/2024 7,935.50p 7,952.75p 7,935.50p 7,952.75p 150
30/05/2024 7,947.50p 7,987.75p 7,935.50p 7,939.75p 0
29/05/2024 7,947.50p 7,957.50p 7,905.00p 7,953.50p 0
28/05/2024 7,947.50p 7,932.00p 7,897.75p 7,913.50p 0
27/05/2024 7,947.50p 7,966.00p 7,928.75p 7,932.00p 0
24/05/2024 7,947.50p 7,966.00p 7,928.75p 7,932.00p 0
23/05/2024 7,947.50p 7,955.00p 7,937.50p 7,953.25p 1,406
22/05/2024 7,929.00p 7,941.00p 7,929.00p 7,941.00p 300
21/05/2024 7,944.50p 7,951.50p 7,944.50p 7,946.75p 450
20/05/2024 7,949.50p 7,954.50p 7,949.50p 7,949.75p 1,471
17/05/2024 8,064.00p 7,988.00p 7,949.00p 7,950.50p 0
16/05/2024 8,064.00p 7,989.50p 7,961.50p 7,972.00p 0
15/05/2024 8,064.00p 8,027.50p 7,779.75p 7,972.00p 0
14/05/2024 8,064.00p 8,134.25p 8,015.25p 8,023.00p 0
13/05/2024 8,064.00p 8,056.14p 8,039.25p 8,039.25p 1
10/05/2024 8,064.00p 8,064.00p 8,051.53p 8,062.25p 540

Market data

Select a section