Market data

Select a section

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

(JSET)
Sector: n/a
8,818.50p
-19.50p -0.22
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 8,975.50p 8,986.00p 8,974.50p 8,974.50p 1,034
16/01/2025 8,906.00p 9,058.50p 8,857.25p 8,929.25p 0
15/01/2025 8,906.00p 9,039.50p 8,825.00p 8,929.25p 0
14/01/2025 8,906.00p 9,048.50p 8,845.25p 8,956.50p 0
13/01/2025 8,906.00p 8,944.00p 8,904.50p 8,913.00p 0
10/01/2025 8,906.00p 9,020.50p 8,792.75p 8,904.50p 0
09/01/2025 8,906.00p 8,909.50p 8,890.75p 8,890.75p 252
08/01/2025 8,845.50p 8,857.00p 8,843.50p 8,857.00p 1,978
07/01/2025 8,815.00p 8,815.00p 8,806.00p 8,813.00p 1,172
06/01/2025 8,802.00p 8,821.50p 8,802.00p 8,810.75p 1,240
03/01/2025 8,801.50p 8,827.00p 8,792.75p 8,803.75p 0
02/01/2025 8,801.50p 8,807.50p 8,797.25p 8,797.25p 1,114
01/01/2025 8,783.50p 8,818.25p 8,799.50p 8,807.75p 0
31/12/2024 8,783.50p 8,818.25p 8,799.50p 8,807.75p 0
30/12/2024 8,783.50p 8,802.50p 8,783.50p 8,802.50p 989
27/12/2024 8,796.50p 8,796.50p 8,796.50p 8,796.50p 70
26/12/2024 8,749.00p 8,812.00p 8,790.00p 8,794.50p 0
25/12/2024 8,749.00p 8,812.00p 8,790.00p 8,794.50p 0
24/12/2024 8,749.00p 8,812.00p 8,790.00p 8,794.50p 0
23/12/2024 8,749.00p 8,814.25p 8,780.75p 8,812.00p 0
20/12/2024 8,749.00p 8,817.75p 8,766.75p 8,783.75p 0
19/12/2024 8,749.00p 8,766.75p 8,749.00p 8,766.75p 3,368
18/12/2024 8,768.00p 8,776.75p 8,748.50p 8,750.50p 0
17/12/2024 8,768.00p 8,776.50p 8,761.75p 8,761.75p 2,973
16/12/2024 8,783.50p 8,843.00p 8,742.50p 8,774.50p 0
13/12/2024 8,783.50p 8,821.50p 8,762.00p 8,818.00p 0
12/12/2024 8,783.50p 8,772.50p 8,723.25p 8,762.00p 0
11/12/2024 8,783.50p 8,760.75p 8,720.25p 8,723.25p 0
10/12/2024 8,783.50p 8,777.25p 8,734.25p 8,740.25p 0
09/12/2024 8,783.50p 8,788.75p 8,764.25p 8,769.00p 0
06/12/2024 8,783.50p 8,788.75p 8,783.50p 8,788.75p 992
05/12/2024 8,768.00p 8,782.75p 8,768.00p 8,782.75p 992
04/12/2024 8,773.00p 8,779.00p 8,773.00p 8,779.00p 992
03/12/2024 8,807.50p 8,888.75p 8,741.50p 8,792.50p 0
02/12/2024 8,807.50p 8,796.25p 8,759.25p 8,787.75p 0
29/11/2024 8,807.50p 8,822.50p 8,792.25p 8,796.25p 0
28/11/2024 8,807.50p 8,811.75p 8,807.50p 8,811.75p 220
27/11/2024 8,835.00p 8,835.00p 8,824.00p 8,824.00p 1,062
26/11/2024 8,853.00p 8,853.00p 8,840.00p 8,840.00p 1,213
25/11/2024 8,790.00p 8,851.00p 8,790.50p 8,835.00p 0
22/11/2024 8,790.00p 8,790.50p 8,790.00p 8,804.25p 993
21/11/2024 8,805.50p 8,827.00p 8,795.50p 8,804.25p 0
20/11/2024 8,805.50p 8,808.50p 8,800.50p 8,800.50p 2,993
19/11/2024 8,814.00p 8,852.00p 8,814.00p 8,833.25p 2,208
18/11/2024 8,837.50p 8,837.50p 8,837.50p 8,837.50p 994
15/11/2024 8,799.00p 8,839.50p 8,798.50p 8,798.50p 0
14/11/2024 8,799.00p 8,802.50p 8,774.50p 8,798.50p 0
13/11/2024 8,799.00p 8,799.00p 8,790.50p 8,790.50p 994
12/11/2024 8,739.00p 8,798.25p 8,739.50p 8,798.00p 0
11/11/2024 8,739.00p 8,739.50p 8,738.50p 8,739.50p 1,435
08/11/2024 8,790.50p 8,796.75p 8,765.75p 8,769.00p 0
07/11/2024 8,790.50p 8,801.00p 8,779.00p 8,779.00p 4,975
06/11/2024 8,800.50p 8,800.50p 8,794.75p 8,794.75p 225
05/11/2024 8,867.00p 8,881.25p 8,833.00p 8,857.50p 0
04/11/2024 8,867.00p 8,871.50p 8,867.00p 8,871.50p 1,215
01/11/2024 8,885.00p 8,885.00p 8,838.00p 8,838.00p 1,139
31/10/2024 8,802.00p 8,915.75p 8,816.50p 8,904.50p 0
30/10/2024 8,802.00p 8,816.50p 8,802.00p 8,773.25p 995
29/10/2024 8,783.50p 8,803.75p 8,762.25p 8,773.25p 0
28/10/2024 8,783.50p 8,809.25p 8,788.50p 8,798.00p 0
25/10/2024 8,783.50p 8,815.50p 8,794.50p 8,799.50p 0
24/10/2024 8,783.50p 8,805.50p 8,770.50p 8,791.00p 0
23/10/2024 8,783.50p 8,792.75p 8,762.00p 8,791.00p 0
22/10/2024 8,783.50p 8,790.75p 8,783.50p 8,790.75p 996
21/10/2024 8,798.00p 8,800.50p 8,793.00p 8,793.00p 996
18/10/2024 8,813.50p 8,785.25p 8,750.50p 8,782.75p 0
17/10/2024 8,813.50p 8,813.50p 8,784.00p 8,784.00p 1,994
16/10/2024 8,811.00p 8,831.75p 8,777.75p 8,814.75p 0
15/10/2024 8,811.00p 8,807.00p 8,773.50p 8,777.75p 0
14/10/2024 8,811.00p 8,811.00p 8,807.00p 8,807.00p 998
11/10/2024 8,823.00p 8,832.25p 8,798.00p 8,819.00p 0
10/10/2024 8,823.00p 8,910.25p 8,797.75p 8,819.50p 0
09/10/2024 8,823.00p 8,823.00p 8,813.75p 8,813.75p 293
08/10/2024 8,847.00p 8,847.00p 8,823.50p 8,823.50p 293
07/10/2024 8,807.00p 8,834.75p 8,807.00p 8,810.75p 1,044
04/10/2024 8,818.00p 8,818.00p 8,810.75p 8,810.75p 998
03/10/2024 8,760.00p 8,883.00p 8,754.50p 8,846.25p 0
02/10/2024 8,760.00p 8,765.50p 8,760.00p 8,765.50p 71
01/10/2024 8,762.50p 8,776.50p 8,757.50p 8,776.50p 1,340
30/09/2024 8,790.50p 8,797.50p 8,746.25p 8,753.25p 0
27/09/2024 8,790.50p 8,769.72p 8,768.25p 8,768.25p 137
26/09/2024 8,790.50p 8,892.75p 8,764.50p 8,767.00p 0
25/09/2024 8,790.50p 8,790.50p 8,787.75p 8,787.75p 293
24/09/2024 8,824.00p 8,768.25p 8,738.00p 8,765.25p 0
23/09/2024 8,824.00p 8,822.25p 8,760.50p 8,764.75p 0
20/09/2024 8,824.00p 8,830.00p 8,810.00p 8,820.50p 0
19/09/2024 8,824.00p 8,824.00p 8,823.25p 8,823.25p 71
18/09/2024 8,851.50p 8,871.75p 8,831.00p 8,847.50p 0
17/09/2024 8,851.50p 8,873.75p 8,843.75p 8,871.75p 0
16/09/2024 8,851.50p 8,851.50p 8,850.00p 8,850.00p 430
13/09/2024 8,865.00p 8,876.25p 8,847.25p 8,863.50p 0
12/09/2024 8,865.00p 8,963.25p 8,766.50p 8,879.50p 0
11/09/2024 8,865.00p 8,887.50p 8,853.50p 8,863.00p 0
10/09/2024 8,865.00p 8,866.50p 8,845.50p 8,863.00p 0
09/09/2024 8,865.00p 8,865.00p 8,864.50p 8,864.50p 1,002
06/09/2024 8,847.50p 8,932.50p 8,779.75p 8,861.25p 0
05/09/2024 8,847.50p 8,847.50p 8,835.75p 8,835.75p 7,014
04/09/2024 8,841.50p 8,841.50p 8,829.50p 8,838.75p 2,004
03/09/2024 8,828.50p 8,951.25p 8,815.25p 8,842.25p 0
02/09/2024 8,828.50p 8,842.75p 8,824.75p 8,828.25p 0
30/08/2024 8,828.50p 8,837.75p 8,810.25p 8,828.25p 0
29/08/2024 8,828.50p 8,828.50p 8,824.75p 8,824.75p 120
28/08/2024 8,818.50p 8,834.50p 8,818.50p 8,834.50p 600
27/08/2024 8,870.00p 8,874.75p 8,841.25p 8,843.00p 0
26/08/2024 8,926.00p 8,926.00p 8,894.00p 8,894.00p 2,299
23/08/2024 8,926.00p 8,926.00p 8,894.00p 8,894.00p 2,299
22/08/2024 8,926.00p 8,926.00p 8,894.00p 8,894.00p 2,299

Market data

Select a section