Jpmorgan ETFS (Ireland) ICAV JPM Active Us Equity Ucits Etf Dist

(JUDS)
Sector: n/a
2,511.50p
4.25p 0.17
Last updated: 11:24:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,334.00p 2,546.00p 2,471.00p 2,484.75p 0
21/11/2024 2,334.00p 2,498.00p 2,440.75p 2,484.75p 0
20/11/2024 2,334.00p 2,500.75p 2,454.50p 2,454.50p 0
19/11/2024 2,334.00p 2,476.00p 2,435.25p 2,454.50p 0
18/11/2024 2,334.00p 2,493.50p 2,421.25p 2,462.75p 0
15/11/2024 2,334.00p 2,510.00p 2,439.25p 2,488.50p 0
14/11/2024 2,334.00p 2,526.00p 2,471.00p 2,488.50p 0
13/11/2024 2,334.00p 2,523.75p 2,455.25p 2,490.50p 0
12/11/2024 2,334.00p 2,516.25p 2,459.75p 2,479.25p 0
11/11/2024 2,334.00p 2,478.50p 2,445.75p 2,460.25p 0
08/11/2024 2,334.00p 2,452.00p 2,421.00p 2,445.75p 0
07/11/2024 2,334.00p 2,460.25p 2,397.50p 2,424.50p 0
06/11/2024 2,334.00p 2,441.00p 2,338.50p 2,416.50p 0
05/11/2024 2,334.00p 2,376.00p 2,296.50p 2,338.50p 0
04/11/2024 2,334.00p 2,348.75p 2,307.75p 2,334.00p 0
01/11/2024 2,334.00p 2,368.75p 2,312.00p 2,344.00p 0
31/10/2024 2,334.00p 2,387.50p 2,318.50p 2,348.75p 0
30/10/2024 2,334.00p 2,387.50p 2,361.25p 2,369.00p 0
29/10/2024 2,334.00p 2,376.00p 2,352.00p 2,364.25p 0
28/10/2024 2,334.00p 2,401.00p 2,362.00p 2,370.00p 0
25/10/2024 2,334.00p 2,409.00p 2,341.75p 2,375.00p 0
24/10/2024 2,334.00p 2,377.50p 2,347.75p 2,366.00p 0
23/10/2024 2,334.00p 2,384.00p 2,357.75p 2,366.00p 0
22/10/2024 2,334.00p 2,397.00p 2,341.50p 2,373.00p 0
21/10/2024 2,334.00p 2,405.50p 2,345.25p 2,364.00p 0
18/10/2024 2,334.00p 2,391.50p 2,351.00p 2,366.75p 0
17/10/2024 2,334.00p 2,411.00p 2,349.00p 2,372.50p 0
16/10/2024 2,334.00p 2,391.25p 2,321.75p 2,357.75p 0
15/10/2024 2,334.00p 2,393.00p 2,331.25p 2,347.75p 0
14/10/2024 2,334.00p 2,392.25p 2,326.50p 2,357.50p 0
11/10/2024 2,216.00p 2,337.00p 2,310.75p 2,334.00p 0
10/10/2024 2,216.00p 2,357.25p 2,286.00p 2,322.50p 0
09/10/2024 2,216.00p 2,318.25p 2,297.25p 2,311.75p 0
08/10/2024 2,216.00p 2,332.50p 2,256.50p 2,298.25p 0
07/10/2024 2,216.00p 2,310.50p 2,283.75p 2,297.25p 0
04/10/2024 2,216.00p 2,327.75p 2,263.00p 2,283.75p 0
03/10/2024 2,216.00p 2,317.25p 2,257.00p 2,276.25p 0
02/10/2024 2,216.00p 2,276.25p 2,214.75p 2,257.00p 0
01/10/2024 2,216.00p 2,291.50p 2,235.50p 2,250.00p 0
30/09/2024 2,216.00p 2,276.75p 2,216.00p 2,241.25p 0
27/09/2024 2,216.00p 2,275.00p 2,223.50p 2,249.50p 0
26/09/2024 2,216.00p 2,272.25p 2,229.25p 2,238.00p 0
25/09/2024 2,216.00p 2,260.75p 2,226.25p 2,244.25p 0
24/09/2024 2,216.00p 2,257.00p 2,227.75p 2,237.25p 0
23/09/2024 2,216.00p 2,285.25p 2,235.25p 2,244.25p 0
20/09/2024 2,216.00p 2,288.00p 2,225.75p 2,245.00p 0
19/09/2024 2,216.00p 2,289.25p 2,233.50p 2,259.00p 0
18/09/2024 2,216.00p 2,256.50p 2,209.50p 2,235.25p 0
17/09/2024 2,216.00p 2,282.50p 2,215.75p 2,250.25p 0
16/09/2024 2,216.00p 2,266.25p 2,200.00p 2,226.75p 0
13/09/2024 2,216.00p 2,273.25p 2,213.75p 2,228.75p 0
12/09/2024 2,216.00p 2,271.75p 2,190.50p 2,228.75p 0
11/09/2024 2,216.00p 2,228.75p 2,168.50p 2,190.50p 0
10/09/2024 2,216.00p 2,209.75p 2,189.00p 2,203.25p 0
09/09/2024 2,216.00p 2,228.50p 2,164.75p 2,191.25p 0
06/09/2024 2,216.00p 2,208.50p 2,161.50p 2,167.25p 0
05/09/2024 2,216.00p 2,233.75p 2,174.75p 2,190.25p 0
04/09/2024 2,216.00p 2,242.75p 2,177.50p 2,207.25p 0
03/09/2024 2,216.00p 2,272.75p 2,223.25p 2,232.00p 0
02/09/2024 2,216.00p 2,256.00p 2,235.75p 2,235.75p 0
30/08/2024 2,216.00p 2,272.75p 2,217.25p 2,235.75p 0
29/08/2024 2,216.00p 2,246.00p 2,216.00p 2,246.00p 321
28/08/2024 2,226.50p 2,272.25p 2,210.00p 2,221.50p 0
27/08/2024 2,226.50p 2,245.00p 2,184.50p 2,228.25p 0
26/08/2024 2,226.50p 2,297.00p 2,230.25p 2,250.75p 0
23/08/2024 2,226.50p 2,297.00p 2,230.25p 2,250.75p 0
22/08/2024 2,226.50p 2,297.00p 2,230.25p 2,250.75p 0
21/08/2024 2,226.50p 2,298.75p 2,239.75p 2,260.25p 0
20/08/2024 2,226.50p 2,310.25p 2,253.50p 2,261.50p 0
19/08/2024 2,226.50p 2,286.75p 2,251.50p 2,264.25p 0
16/08/2024 2,226.50p 2,282.50p 2,248.50p 2,261.75p 0
15/08/2024 2,226.50p 2,284.00p 2,224.25p 2,269.00p 0
14/08/2024 2,226.50p 2,278.00p 2,207.00p 2,239.00p 0
13/08/2024 2,226.50p 2,226.50p 2,225.75p 2,225.75p 321
12/08/2024 2,182.25p 2,245.75p 2,178.50p 2,208.00p 0
09/08/2024 2,182.25p 2,239.00p 2,169.25p 2,197.75p 0
08/08/2024 2,182.25p 2,210.50p 2,138.75p 2,196.00p 0
07/08/2024 2,182.25p 2,243.75p 2,179.75p 2,207.50p 0
06/08/2024 2,132.00p 2,205.75p 2,132.00p 2,182.25p 0
05/08/2024 2,132.00p 2,160.75p 2,132.00p 2,160.75p 999
02/08/2024 2,224.00p 2,224.00p 2,224.00p 2,224.00p 321
01/08/2024 2,229.50p 2,322.75p 2,248.50p 2,263.75p 0
31/07/2024 2,229.50p 2,305.75p 2,232.75p 2,268.25p 0
30/07/2024 2,229.50p 2,273.75p 2,218.50p 2,232.75p 0
29/07/2024 2,229.50p 2,250.75p 2,219.75p 2,230.25p 0
26/07/2024 2,229.50p 2,268.25p 2,199.75p 2,223.75p 0
25/07/2024 2,229.50p 2,253.50p 2,187.25p 2,223.75p 0
24/07/2024 2,229.50p 2,229.50p 2,222.00p 2,222.00p 321
23/07/2024 2,267.50p 2,300.50p 2,223.75p 2,265.50p 0
22/07/2024 2,267.50p 2,290.50p 2,219.50p 2,243.50p 0
19/07/2024 2,267.50p 2,281.00p 2,212.25p 2,231.00p 0
18/07/2024 2,267.50p 2,288.75p 2,229.75p 2,240.00p 0
17/07/2024 2,267.50p 2,293.25p 2,226.50p 2,257.25p 0
16/07/2024 2,267.50p 2,320.25p 2,238.00p 2,283.25p 0
15/07/2024 2,267.50p 2,311.75p 2,239.50p 2,279.00p 0
12/07/2024 2,267.50p 2,279.75p 2,248.00p 2,272.50p 0
11/07/2024 2,267.50p 2,321.75p 2,259.50p 2,266.75p 0
10/07/2024 2,267.50p 2,323.75p 2,260.00p 2,279.00p 0
09/07/2024 2,267.50p 2,323.25p 2,260.25p 2,281.75p 0
08/07/2024 2,267.50p 2,312.00p 2,248.00p 2,274.00p 0
05/07/2024 2,267.50p 2,306.75p 2,237.00p 2,268.75p 0
04/07/2024 2,267.50p 2,280.00p 2,264.00p 2,266.50p 0
03/07/2024 2,267.50p 2,309.75p 2,254.50p 2,266.50p 0
02/07/2024 2,267.50p 2,267.50p 2,266.25p 2,266.25p 321
01/07/2024 2,279.50p 2,299.00p 2,236.75p 2,267.75p 0
28/06/2024 2,279.50p 2,326.50p 2,246.75p 2,278.75p 0
27/06/2024 2,279.50p 2,322.25p 2,238.00p 2,278.75p 0
26/06/2024 2,279.50p 2,279.50p 2,279.25p 2,279.25p 321
25/06/2024 1,972.30p 2,301.25p 2,232.50p 2,257.25p 0
24/06/2024 1,972.30p 2,292.50p 2,237.00p 2,262.50p 0
21/06/2024 1,972.30p 2,300.50p 2,228.50p 2,267.50p 0
20/06/2024 1,972.30p 2,309.00p 2,249.50p 2,264.50p 0
19/06/2024 1,972.30p 2,273.25p 2,232.50p 2,257.50p 0
18/06/2024 1,972.30p 2,261.75p 2,244.50p 2,257.50p 0
17/06/2024 1,972.30p 2,280.50p 2,219.00p 2,244.50p 0
14/06/2024 1,972.30p 2,267.50p 2,217.25p 2,236.50p 0
13/06/2024 1,972.30p 2,275.00p 2,193.50p 2,226.50p 0
12/06/2024 1,972.30p 2,266.75p 2,173.00p 2,226.25p 0
11/06/2024 1,972.30p 2,255.75p 2,177.00p 2,208.25p 0
10/06/2024 1,972.30p 2,243.75p 2,154.00p 2,203.75p 0
07/06/2024 1,972.30p 2,237.50p 2,150.25p 2,206.00p 0
06/06/2024 1,972.30p 2,237.25p 2,159.50p 2,192.75p 0
05/06/2024 1,972.30p 2,193.50p 2,154.75p 2,186.00p 0
04/06/2024 1,972.30p 2,174.00p 2,145.50p 2,154.75p 0
03/06/2024 1,972.30p 2,186.00p 2,140.75p 2,156.50p 0
31/05/2024 1,972.30p 2,165.75p 2,132.50p 2,140.75p 0
30/05/2024 1,972.30p 2,175.50p 2,150.25p 2,156.25p 0
29/05/2024 1,972.30p 2,180.25p 2,161.50p 2,171.00p 0
28/05/2024 1,972.30p 2,187.25p 2,162.25p 2,173.50p 0
27/05/2024 1,972.30p 2,184.00p 2,157.00p 2,172.00p 0