Market data

Select a section

JPMorgan ETFs (Ireland) ICAV BetaBuilders US Tsry Bd 1-3Yr UCITS ETF (Acc)

(JU13)
Sector: n/a
$111.39
$-0.08 -0.07
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $111.18 $111.39 $111.37 $111.39 0
16/01/2025 $111.18 $111.48 $111.47 $111.33 0
15/01/2025 $111.18 $111.33 $111.18 $111.33 6
14/01/2025 $111.28 $111.09 $110.97 $111.09 2
13/01/2025 $111.28 $111.11 $111.00 $111.03 0
10/01/2025 $111.28 $112.70 $109.46 $111.11 0
09/01/2025 $111.28 $111.34 $111.23 $111.34 0
08/01/2025 $111.28 $111.36 $109.81 $111.25 0
07/01/2025 $111.28 $111.28 $111.21 $111.21 146
06/01/2025 $111.17 $111.24 $111.17 $111.24 448
03/01/2025 $111.07 $111.32 $111.18 $111.25 0
02/01/2025 $111.07 $111.35 $111.17 $111.25 0
01/01/2025 $111.07 $111.28 $111.21 $111.24 0
31/12/2024 $111.07 $111.28 $111.21 $111.24 0
30/12/2024 $111.07 $111.29 $111.07 $111.21 2,078
27/12/2024 $111.02 $111.29 $110.89 $111.05 0
26/12/2024 $111.02 $111.16 $111.01 $111.01 6,908
25/12/2024 $111.02 $111.16 $111.01 $111.01 6,908
24/12/2024 $111.02 $111.16 $111.01 $111.01 6,908
23/12/2024 $111.05 $111.02 $110.81 $110.92 0
20/12/2024 $111.05 $111.05 $111.01 $111.01 258
19/12/2024 $110.92 $111.10 $110.82 $111.01 0
18/12/2024 $110.92 $111.12 $110.92 $111.10 252
17/12/2024 $111.11 $111.06 $110.91 $111.04 0
16/12/2024 $111.11 $111.11 $111.00 $111.01 2,689
13/12/2024 $111.09 $111.20 $110.93 $111.05 0
12/12/2024 $111.09 $111.20 $111.09 $111.20 35,593
11/12/2024 $110.84 $111.29 $111.02 $111.18 0
10/12/2024 $110.84 $111.20 $111.02 $111.13 0
09/12/2024 $110.84 $111.18 $111.18 $111.18 3
06/12/2024 $110.84 $111.37 $110.99 $111.23 0
05/12/2024 $110.84 $111.14 $110.96 $111.08 0
04/12/2024 $110.84 $111.13 $110.91 $111.12 0
03/12/2024 $110.84 $111.13 $110.86 $111.00 0
02/12/2024 $110.84 $111.07 $110.85 $110.93 0
29/11/2024 $110.84 $110.96 $110.95 $110.94 2
28/11/2024 $110.84 $110.95 $110.84 $110.95 1,001
27/11/2024 $110.62 $110.97 $110.69 $110.84 0
26/11/2024 $110.62 $110.83 $110.58 $110.69 0
25/11/2024 $110.62 $110.73 $110.56 $110.69 0
22/11/2024 $110.62 $110.62 $110.54 $110.65 1,104
21/11/2024 $110.74 $110.73 $110.54 $110.65 0
20/11/2024 $110.74 $110.64 $110.60 $110.64 1
19/11/2024 $110.74 $110.75 $110.74 $110.75 4,600
18/11/2024 $110.62 $110.63 $110.61 $110.61 110
15/11/2024 $110.57 $110.57 $110.55 $110.66 9
14/11/2024 $110.58 $110.66 $110.58 $110.63 1,104
13/11/2024 $110.63 $110.64 $110.21 $110.63 13
12/11/2024 $110.74 $110.55 $110.38 $110.51 0
11/11/2024 $110.74 $110.69 $110.49 $110.52 0
08/11/2024 $110.74 $110.82 $110.58 $110.68 0
07/11/2024 $110.74 $110.72 $110.47 $110.68 0
06/11/2024 $110.74 $110.63 $110.38 $110.49 0
05/11/2024 $110.74 $110.95 $110.35 $110.60 0
04/11/2024 $110.74 $110.74 $110.72 $110.72 470
01/11/2024 $110.72 $110.72 $110.67 $110.67 1,128
31/10/2024 $110.64 $112.07 $110.39 $110.68 0
30/10/2024 $110.64 $111.45 $110.72 $110.72 2
29/10/2024 $110.64 $110.67 $110.64 $110.67 1,027
28/10/2024 $110.86 $110.70 $110.66 $110.66 468
25/10/2024 $110.86 $110.88 $110.86 $110.88 3,132
24/10/2024 $110.79 $110.85 $110.62 $110.75 1,023
23/10/2024 $110.82 $110.97 $110.52 $110.75 0
22/10/2024 $110.82 $110.82 $110.78 $110.78 1,025
21/10/2024 $111.05 $110.94 $110.82 $110.82 0
18/10/2024 $111.05 $111.05 $110.96 $110.96 6
17/10/2024 $110.94 $111.07 $110.61 $110.90 0
16/10/2024 $110.94 $110.95 $110.94 $110.94 504
15/10/2024 $110.89 $110.97 $110.69 $110.93 0
14/10/2024 $110.89 $110.91 $110.76 $110.79 0
11/10/2024 $110.99 $111.02 $110.63 $110.89 0
10/10/2024 $110.99 $111.08 $110.56 $110.77 0
09/10/2024 $110.99 $110.99 $110.77 $110.77 1
08/10/2024 $110.93 $110.87 $110.50 $110.80 0
07/10/2024 $110.93 $110.93 $110.75 $110.75 4
04/10/2024 $111.30 $111.30 $110.92 $110.92 710
03/10/2024 $111.46 $111.47 $111.10 $111.37 0
02/10/2024 $111.46 $111.53 $111.17 $111.41 0
01/10/2024 $111.46 $111.48 $111.30 $111.48 0
30/09/2024 $111.46 $111.46 $111.38 $111.45 165
27/09/2024 $111.46 $111.48 $111.48 $111.47 0
26/09/2024 $111.46 $111.64 $111.19 $111.44 0
25/09/2024 $111.46 $111.63 $111.43 $111.50 0
24/09/2024 $111.46 $111.60 $111.53 $111.53 0
23/09/2024 $111.46 $111.46 $111.41 $111.41 8
20/09/2024 $111.37 $111.51 $111.13 $111.35 0
19/09/2024 $111.37 $111.46 $111.37 $111.42 1,076
18/09/2024 $111.45 $111.51 $111.29 $111.29 0
17/09/2024 $111.45 $111.50 $111.35 $111.35 1,066
16/09/2024 $111.14 $111.50 $111.17 $111.44 0
13/09/2024 $111.14 $111.43 $111.03 $111.21 0
12/09/2024 $111.14 $111.35 $110.79 $111.31 0
11/09/2024 $111.14 $111.36 $111.14 $111.22 1,041
10/09/2024 $110.88 $111.28 $110.81 $111.22 0
09/09/2024 $110.88 $111.17 $111.01 $111.12 0
06/09/2024 $110.88 $111.38 $110.69 $111.15 0
05/09/2024 $110.88 $111.02 $110.88 $110.92 2,100
04/09/2024 $110.73 $110.82 $110.72 $110.78 2,146
03/09/2024 $110.62 $110.62 $110.61 $110.61 1,052
02/09/2024 $110.60 $110.66 $110.09 $110.50 0
30/08/2024 $110.60 $110.58 $110.42 $110.50 0
29/08/2024 $110.60 $110.60 $110.52 $110.54 2,534
28/08/2024 $110.38 $110.59 $110.48 $110.57 0
27/08/2024 $110.38 $110.77 $110.41 $110.50 0
26/08/2024 $110.33 $112.30 $110.05 $110.30 0
23/08/2024 $110.33 $112.30 $110.05 $110.30 0
22/08/2024 $110.33 $112.30 $110.05 $110.30 0
21/08/2024 $110.33 $110.41 $110.33 $110.39 2,070
20/08/2024 $110.24 $110.25 $110.24 $110.25 21
19/08/2024 $110.17 $110.14 $110.04 $110.14 0
16/08/2024 $110.17 $110.50 $109.63 $110.05 0
15/08/2024 $110.17 $110.44 $110.05 $110.05 0
14/08/2024 $110.17 $110.30 $110.17 $110.30 1,116
13/08/2024 $110.23 $111.58 $108.57 $110.25 0
12/08/2024 $110.23 $110.11 $109.68 $110.11 0
09/08/2024 $110.23 $111.79 $109.68 $110.09 0
08/08/2024 $110.23 $110.23 $110.04 $110.04 1,043
07/08/2024 $110.11 $110.16 $110.02 $110.04 0
06/08/2024 $109.30 $110.19 $110.11 $110.11 0
05/08/2024 $109.30 $112.01 $110.22 $110.31 0
02/08/2024 $109.30 $110.70 $109.45 $110.29 0
01/08/2024 $109.30 $109.66 $109.60 $109.66 16,982
31/07/2024 $109.30 $109.30 $109.27 $109.27 1,064
30/07/2024 $109.29 $109.29 $109.25 $109.25 28
29/07/2024 $108.85 $109.38 $109.10 $109.22 0
26/07/2024 $108.85 $109.33 $108.84 $109.17 0
25/07/2024 $108.85 $109.35 $109.05 $109.17 0
24/07/2024 $108.85 $109.27 $108.79 $109.16 0
23/07/2024 $108.85 $109.03 $108.93 $109.01 0
22/07/2024 $108.85 $108.99 $108.90 $108.93 0
19/07/2024 $108.85 $109.09 $108.54 $108.95 0
18/07/2024 $108.85 $109.27 $108.72 $109.08 0

Market data

Select a section