Market data

Select a section

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

(JU13)
Sector: n/a
$111.94
$0.08 0.07
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $111.92 $111.95 $111.92 $111.94 488
20/02/2025 $111.86 $111.99 $111.82 $111.86 3,526
19/02/2025 $111.86 $111.82 $111.67 $111.77 0
18/02/2025 $111.86 $111.79 $111.77 $111.77 6,634
17/02/2025 $111.86 $111.86 $111.80 $111.80 817
14/02/2025 $111.83 $111.84 $111.83 $111.84 179
13/02/2025 $111.70 $111.94 $111.50 $111.70 0
12/02/2025 $111.70 $112.97 $110.05 $111.50 0
11/02/2025 $111.70 $111.70 $111.66 $111.68 335
10/02/2025 $111.75 $111.75 $111.75 $111.75 10,875
07/02/2025 $111.72 $111.72 $111.61 $111.61 8
06/02/2025 $111.78 $113.19 $110.36 $111.80 0
05/02/2025 $111.78 $111.80 $111.78 $111.80 1,135
04/02/2025 $111.71 $111.73 $111.71 $111.72 969
03/02/2025 $111.54 $111.76 $111.54 $111.74 180
31/01/2025 $111.71 $111.72 $111.71 $111.72 6
30/01/2025 $111.40 $113.40 $111.37 $111.69 0
29/01/2025 $111.40 $111.76 $111.59 $111.67 0
28/01/2025 $111.40 $111.70 $111.54 $111.59 0
27/01/2025 $111.40 $111.63 $111.58 $111.61 4,589
24/01/2025 $111.40 $111.54 $111.37 $111.54 0
23/01/2025 $111.40 $111.41 $111.41 $111.41 1,115
22/01/2025 $111.40 $111.40 $111.37 $111.37 1
21/01/2025 $111.18 $111.51 $111.34 $111.42 0
20/01/2025 $111.18 $111.52 $111.42 $111.42 0
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

Market data

Select a section