Market data

Select a section

JPMorgan ETFs (Ireland) ICAV Jpm EUR Ultra-Short Income UCITS ETF- Acc

(JSET)
Sector: n/a
9,350.75p
27.25p 0.29
Last updated: 16:54:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 9,329.00p 9,350.75p 9,329.00p 9,350.75p 2,924
17/07/2025 9,323.50p 9,324.27p 9,322.98p 9,323.50p 334
16/07/2025 9,343.50p 9,364.00p 9,343.50p 9,364.00p 5
15/07/2025 9,345.00p 9,817.00p 9,342.50p 9,348.00p 0
14/07/2025 9,345.00p 9,367.50p 9,345.00p 9,367.50p 975
11/07/2025 9,296.00p 9,340.00p 9,296.00p 9,340.00p 197
10/07/2025 9,302.50p 9,300.50p 9,285.75p 9,285.75p 1
09/07/2025 9,302.50p 9,301.25p 9,276.00p 9,288.50p 0
08/07/2025 9,302.50p 9,314.00p 9,270.75p 9,301.25p 0
07/07/2025 9,302.50p 9,303.50p 9,270.75p 9,270.75p 4,876
04/07/2025 9,302.00p 9,310.50p 9,307.50p 9,310.50p 3
03/07/2025 9,302.00p 9,303.50p 9,280.50p 9,280.50p 2,925
02/07/2025 9,254.50p 9,321.50p 9,253.00p 9,321.50p 3,915
01/07/2025 9,177.50p 9,259.25p 9,215.50p 9,248.00p 0
30/06/2025 9,177.50p 9,230.50p 9,218.66p 9,230.50p 54
27/06/2025 9,177.50p 9,208.75p 9,168.75p 9,198.25p 0
26/06/2025 9,177.50p 9,182.50p 9,172.50p 9,172.50p 66
25/06/2025 9,177.50p 9,189.00p 9,177.50p 9,189.00p 999
24/06/2025 9,199.50p 9,182.00p 9,172.85p 9,182.00p 55
23/06/2025 9,199.50p 9,225.00p 9,188.50p 9,203.25p 0
20/06/2025 9,199.50p 9,207.50p 9,174.75p 9,206.00p 0
19/06/2025 9,199.50p 9,199.50p 9,187.00p 9,187.00p 37
18/06/2025 9,057.50p 9,218.00p 9,182.00p 9,206.00p 0
17/06/2025 9,057.50p 9,186.25p 9,163.50p 9,182.00p 0
16/06/2025 9,057.50p 9,177.50p 9,150.50p 9,169.50p 0
13/06/2025 9,057.50p 9,177.00p 9,137.75p 9,150.50p 0
12/06/2025 9,057.50p 9,586.50p 9,121.00p 9,163.00p 0
11/06/2025 9,057.50p 9,134.00p 9,089.50p 9,121.00p 0
10/06/2025 9,057.50p 9,089.50p 9,088.50p 9,089.50p 1
09/06/2025 9,057.50p 9,062.25p 9,049.00p 9,057.25p 0
06/06/2025 9,057.50p 9,060.00p 9,057.50p 9,060.00p 1,043
05/06/2025 9,053.50p 9,058.00p 9,053.50p 9,058.00p 983
04/06/2025 9,087.50p 9,058.50p 9,048.22p 9,058.50p 60
03/06/2025 9,087.50p 9,087.50p 9,052.00p 9,052.00p 392
02/06/2025 9,003.00p 9,076.50p 9,069.50p 9,069.50p 5
30/05/2025 9,003.00p 9,058.00p 9,023.50p 9,056.00p 0
29/05/2025 9,003.00p 9,054.50p 9,003.00p 9,054.50p 979
28/05/2025 9,026.00p 9,026.50p 9,017.50p 9,017.50p 1,030
27/05/2025 9,017.00p 9,019.91p 9,015.50p 9,015.50p 99
26/05/2025 9,017.00p 9,030.50p 9,017.00p 9,026.00p 1,001
23/05/2025 9,017.00p 9,030.50p 9,017.00p 9,026.00p 1,001
22/05/2025 9,073.00p 9,066.50p 9,021.75p 9,030.50p 0
21/05/2025 9,073.00p 9,073.00p 9,061.75p 9,061.75p 979
20/05/2025 9,042.50p 9,047.00p 9,042.50p 9,047.00p 979
19/05/2025 9,043.00p 9,045.00p 9,044.25p 9,044.25p 28
16/05/2025 9,043.00p 9,044.50p 9,025.50p 9,025.50p 2,008
15/05/2025 9,057.00p 9,057.00p 9,039.00p 9,039.00p 980
14/05/2025 9,039.00p 9,045.00p 9,039.00p 9,045.00p 980
13/05/2025 9,031.00p 9,033.00p 9,031.00p 9,033.00p 980
12/05/2025 9,046.50p 9,050.00p 9,033.00p 9,033.00p 2,937
09/05/2025 9,125.00p 9,113.50p 9,086.00p 9,095.75p 0
08/05/2025 9,125.00p 9,145.00p 9,079.75p 9,099.00p 0
07/05/2025 9,125.00p 9,142.00p 9,105.50p 9,123.50p 0
06/05/2025 9,125.00p 9,145.75p 9,077.75p 9,105.50p 0
05/05/2025 9,125.00p 9,145.75p 9,139.36p 9,145.75p 175
02/05/2025 9,125.00p 9,145.75p 9,139.36p 9,145.75p 175
01/05/2025 9,125.00p 9,127.00p 9,096.25p 9,104.25p 0
30/04/2025 9,125.00p 9,157.50p 9,101.25p 9,117.00p 0
29/04/2025 9,125.00p 9,131.50p 9,103.00p 9,122.25p 0
28/04/2025 9,125.00p 9,125.00p 9,115.50p 9,115.50p 1
25/04/2025 9,148.00p 9,159.00p 9,148.00p 9,159.00p 980
24/04/2025 9,167.50p 9,167.50p 9,157.75p 9,157.75p 980
23/04/2025 9,193.00p 9,193.00p 9,183.50p 9,183.50p 145
22/04/2025 9,186.50p 9,219.00p 9,180.00p 9,195.50p 0
21/04/2025 9,186.50p 9,191.00p 9,178.50p 9,191.00p 3,924
18/04/2025 9,186.50p 9,191.00p 9,178.50p 9,191.00p 3,924
17/04/2025 9,186.50p 9,191.00p 9,178.50p 9,191.00p 3,924
16/04/2025 9,158.50p 9,195.00p 9,158.50p 9,195.00p 982
15/04/2025 9,166.00p 9,166.00p 9,150.00p 9,150.00p 32
14/04/2025 9,198.00p 9,407.00p 9,162.50p 9,234.25p 0
11/04/2025 9,198.00p 9,303.82p 9,292.50p 9,292.50p 118
10/04/2025 9,198.00p 9,292.75p 9,068.50p 9,232.50p 0
09/04/2025 9,198.00p 9,254.00p 9,198.00p 9,254.00p 982
08/04/2025 9,107.00p 9,201.50p 9,118.00p 9,143.75p 0
07/04/2025 9,107.00p 9,167.25p 9,098.50p 9,167.25p 2,986
04/04/2025 8,978.50p 9,153.50p 8,957.50p 9,088.00p 0
03/04/2025 8,978.50p 9,019.50p 8,978.50p 9,019.50p 617
02/04/2025 8,959.50p 8,958.50p 8,924.25p 8,954.00p 0
01/04/2025 8,959.50p 8,959.50p 8,945.75p 8,945.75p 276
31/03/2025 8,938.50p 8,950.00p 8,938.50p 8,950.00p 650
28/03/2025 8,897.00p 8,948.50p 8,897.00p 8,948.50p 983
27/03/2025 8,952.00p 8,918.50p 8,908.00p 8,908.00p 1
26/03/2025 8,952.00p 8,951.75p 8,920.25p 8,945.25p 0
25/03/2025 8,952.00p 8,938.50p 8,914.25p 8,920.25p 0
24/03/2025 8,952.00p 8,952.00p 8,938.50p 8,938.50p 983
21/03/2025 8,957.00p 8,957.00p 8,956.00p 8,956.00p 983
20/03/2025 8,947.00p 8,947.00p 8,934.50p 8,938.50p 1,966
19/03/2025 8,978.00p 8,978.00p 8,966.00p 8,966.00p 984
18/03/2025 8,978.50p 8,999.25p 8,978.50p 8,984.50p 0
17/03/2025 8,978.50p 8,982.50p 8,978.50p 8,982.50p 1,991
14/03/2025 8,986.00p 8,995.00p 8,982.50p 8,995.00p 3,593
13/03/2025 8,966.50p 8,966.50p 8,959.50p 8,959.50p 984
12/03/2025 9,003.50p 9,079.75p 8,877.00p 8,977.50p 0
11/03/2025 9,003.50p 9,006.50p 9,003.50p 9,006.50p 984
10/03/2025 8,945.50p 8,983.25p 8,942.00p 8,966.50p 0
07/03/2025 8,945.50p 9,081.00p 8,953.00p 8,964.00p 0
06/03/2025 8,945.50p 8,956.00p 8,945.50p 8,956.00p 986
05/03/2025 8,900.00p 8,933.50p 8,898.50p 8,931.50p 526
04/03/2025 8,822.50p 8,843.00p 8,822.50p 8,843.00p 583
03/03/2025 8,814.50p 8,820.25p 8,814.50p 8,820.25p 2,304
28/02/2025 8,818.50p 8,824.50p 8,815.00p 8,824.50p 2,639
27/02/2025 8,857.00p 8,918.50p 8,732.25p 8,802.75p 0
26/02/2025 8,857.00p 8,867.50p 8,830.25p 8,837.00p 0
25/02/2025 8,857.00p 8,857.00p 8,855.50p 8,855.50p 18
24/02/2025 8,834.50p 8,856.75p 8,818.50p 8,842.00p 0
21/02/2025 8,834.50p 8,834.50p 8,818.50p 8,818.50p 1,321
20/02/2025 8,886.50p 8,941.00p 8,819.75p 8,838.00p 0
19/02/2025 8,886.50p 8,844.50p 8,822.25p 8,827.50p 0
18/02/2025 8,886.50p 8,862.00p 8,834.50p 8,844.50p 0
17/02/2025 8,886.50p 8,883.00p 8,857.25p 8,862.00p 0
14/02/2025 8,886.50p 8,885.75p 8,865.75p 8,883.00p 0
13/02/2025 8,886.50p 8,979.50p 8,785.25p 8,878.50p 0
12/02/2025 8,886.50p 8,894.50p 8,880.50p 8,894.50p 1,972
11/02/2025 8,902.00p 8,904.00p 8,871.75p 8,879.25p 0
10/02/2025 8,902.00p 8,881.50p 8,855.75p 8,872.00p 0
07/02/2025 8,902.00p 8,902.00p 8,881.50p 8,881.50p 2,390
06/02/2025 8,876.00p 8,916.50p 8,871.00p 8,866.00p 2,698
05/02/2025 8,860.00p 8,871.50p 8,857.00p 8,866.00p 2,100
04/02/2025 8,862.00p 8,863.50p 8,851.50p 8,835.75p 2,223
03/02/2025 8,859.00p 8,859.00p 8,834.50p 8,835.75p 11,372
31/01/2025 8,905.50p 8,905.50p 8,903.00p 8,903.00p 178
30/01/2025 8,904.00p 8,913.50p 8,900.50p 8,900.50p 1,639
29/01/2025 8,917.50p 8,917.00p 8,893.75p 8,911.25p 0
28/01/2025 8,917.50p 8,917.50p 8,914.00p 8,915.25p 112
27/01/2025 8,945.00p 8,951.75p 8,934.00p 8,951.75p 3,956
24/01/2025 8,979.00p 8,979.00p 8,952.50p 8,952.50p 453
23/01/2025 8,991.00p 8,989.75p 8,962.75p 8,970.00p 0
22/01/2025 8,991.00p 8,995.75p 8,971.50p 8,986.50p 0
21/01/2025 8,991.00p 9,005.25p 8,971.50p 8,985.50p 0
20/01/2025 8,991.00p 8,991.50p 8,988.75p 8,988.75p 3,093

Market data

Select a section