Jpmorgan ETFS (Ireland) ICAV JPM US Equity Active Ucits ETF Dist
(JUSD)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$30.46
|
$31.26
|
$30.77
|
$31.15
|
0
|
|
16/01/2025
|
$30.46
|
$31.20
|
$30.56
|
$30.95
|
0
|
|
15/01/2025
|
$30.46
|
$31.21
|
$30.40
|
$30.95
|
0
|
|
14/01/2025
|
$30.46
|
$30.80
|
$30.05
|
$30.40
|
0
|
|
13/01/2025
|
$30.46
|
$30.42
|
$30.04
|
$30.24
|
0
|
|
10/01/2025
|
$30.46
|
$30.46
|
$30.39
|
$30.39
|
9
|
|
09/01/2025
|
$30.99
|
$31.06
|
$30.76
|
$30.89
|
0
|
|
08/01/2025
|
$30.99
|
$31.18
|
$30.67
|
$30.87
|
0
|
|
07/01/2025
|
$30.99
|
$31.57
|
$30.99
|
$31.17
|
0
|
|
06/01/2025
|
$30.99
|
$31.63
|
$30.93
|
$31.53
|
0
|
|
03/01/2025
|
$30.99
|
$30.99
|
$30.93
|
$30.93
|
771
|
|
02/01/2025
|
$30.88
|
$31.36
|
$30.72
|
$30.85
|
0
|
|
01/01/2025
|
$30.88
|
$30.95
|
$30.73
|
$30.94
|
0
|
|
31/12/2024
|
$30.88
|
$30.95
|
$30.73
|
$30.94
|
0
|
|
30/12/2024
|
$30.88
|
$31.18
|
$30.57
|
$30.73
|
0
|
|
27/12/2024
|
$30.88
|
$31.40
|
$30.93
|
$31.11
|
0
|
|
26/12/2024
|
$30.88
|
$31.19
|
$30.90
|
$31.16
|
0
|
|
25/12/2024
|
$30.88
|
$31.19
|
$30.90
|
$31.16
|
0
|
|
24/12/2024
|
$30.88
|
$31.19
|
$30.90
|
$31.16
|
0
|
|
23/12/2024
|
$30.88
|
$31.22
|
$30.75
|
$30.90
|
0
|
|
20/12/2024
|
$30.88
|
$30.97
|
$30.27
|
$30.94
|
0
|
|
19/12/2024
|
$30.88
|
$30.88
|
$30.80
|
$30.80
|
15
|
|
18/12/2024
|
$31.87
|
$31.78
|
$31.44
|
$31.64
|
0
|
|
17/12/2024
|
$31.87
|
$31.73
|
$31.35
|
$31.50
|
0
|
|
16/12/2024
|
$31.87
|
$31.88
|
$31.53
|
$31.69
|
0
|
|
13/12/2024
|
$31.87
|
$31.87
|
$31.58
|
$31.58
|
15
|
|
12/12/2024
|
$30.53
|
$32.08
|
$31.55
|
$31.93
|
0
|
|
11/12/2024
|
$30.53
|
$32.25
|
$31.46
|
$31.92
|
0
|
|
10/12/2024
|
$30.53
|
$32.03
|
$31.68
|
$31.81
|
0
|
|
09/12/2024
|
$30.53
|
$32.52
|
$31.78
|
$31.92
|
0
|
|
06/12/2024
|
$30.53
|
$32.45
|
$31.46
|
$32.03
|
0
|
|
05/12/2024
|
$30.53
|
$32.59
|
$31.88
|
$32.03
|
0
|
|
04/12/2024
|
$30.53
|
$32.55
|
$31.85
|
$32.00
|
0
|
|
03/12/2024
|
$30.53
|
$32.43
|
$31.52
|
$31.85
|
0
|
|
02/12/2024
|
$30.53
|
$31.99
|
$31.41
|
$31.86
|
0
|
|
29/11/2024
|
$30.53
|
$32.20
|
$31.56
|
$31.82
|
0
|
|
28/11/2024
|
$30.53
|
$31.84
|
$31.48
|
$31.73
|
0
|
|
27/11/2024
|
$30.53
|
$32.16
|
$31.44
|
$31.60
|
0
|
|
26/11/2024
|
$30.53
|
$32.00
|
$31.24
|
$31.66
|
0
|
|
25/11/2024
|
$30.53
|
$32.12
|
$31.17
|
$31.53
|
0
|
|
22/11/2024
|
$30.53
|
$31.75
|
$31.02
|
$31.32
|
0
|
|
21/11/2024
|
$30.53
|
$31.59
|
$31.01
|
$31.32
|
0
|
|
20/11/2024
|
$30.53
|
$31.40
|
$30.90
|
$31.10
|
0
|
|
19/11/2024
|
$30.53
|
$31.22
|
$30.80
|
$31.10
|
0
|
|
18/11/2024
|
$30.53
|
$31.48
|
$30.59
|
$31.14
|
0
|
|
15/11/2024
|
$30.53
|
$31.64
|
$30.90
|
$31.64
|
0
|
|
14/11/2024
|
$30.53
|
$32.05
|
$31.47
|
$31.68
|
0
|
|
13/11/2024
|
$30.53
|
$32.13
|
$31.32
|
$31.68
|
0
|
|
12/11/2024
|
$30.53
|
$31.79
|
$31.50
|
$31.61
|
0
|
|
11/11/2024
|
$30.53
|
$32.15
|
$31.53
|
$31.67
|
0
|
|
08/11/2024
|
$30.53
|
$31.68
|
$31.37
|
$31.62
|
0
|
|
07/11/2024
|
$30.53
|
$31.63
|
$31.14
|
$31.48
|
0
|
|
06/11/2024
|
$30.53
|
$31.55
|
$30.42
|
$31.14
|
0
|
|
05/11/2024
|
$30.53
|
$30.65
|
$29.90
|
$30.42
|
0
|
|
04/11/2024
|
$30.53
|
$30.71
|
$29.93
|
$30.24
|
0
|
|
01/11/2024
|
$30.53
|
$30.71
|
$29.95
|
$30.35
|
0
|
|
31/10/2024
|
$30.53
|
$30.82
|
$30.06
|
$30.23
|
0
|
|
30/10/2024
|
$30.53
|
$31.12
|
$30.62
|
$30.81
|
0
|
|
29/10/2024
|
$30.53
|
$30.81
|
$30.55
|
$30.75
|
0
|
|
28/10/2024
|
$30.53
|
$31.30
|
$30.51
|
$30.78
|
0
|
|
25/10/2024
|
$30.53
|
$31.18
|
$30.42
|
$30.84
|
0
|
|
24/10/2024
|
$30.53
|
$30.85
|
$30.47
|
$30.62
|
0
|
|
23/10/2024
|
$30.53
|
$30.98
|
$30.52
|
$30.62
|
0
|
|
22/10/2024
|
$30.53
|
$31.08
|
$30.56
|
$30.80
|
0
|
|
21/10/2024
|
$30.53
|
$31.06
|
$30.61
|
$30.71
|
0
|
|
18/10/2024
|
$30.53
|
$31.21
|
$30.52
|
$30.86
|
0
|
|
17/10/2024
|
$30.53
|
$31.08
|
$30.65
|
$30.87
|
0
|
|
16/10/2024
|
$30.53
|
$30.98
|
$30.50
|
$30.65
|
0
|
|
15/10/2024
|
$30.53
|
$31.29
|
$30.48
|
$30.74
|
0
|
|
14/10/2024
|
$30.53
|
$31.05
|
$30.30
|
$30.76
|
0
|
|
11/10/2024
|
$29.28
|
$30.82
|
$30.04
|
$30.52
|
0
|
|
10/10/2024
|
$29.28
|
$30.69
|
$29.98
|
$30.25
|
0
|
|
09/10/2024
|
$29.28
|
$30.31
|
$30.05
|
$30.25
|
0
|
|
08/10/2024
|
$29.28
|
$30.54
|
$29.63
|
$30.07
|
0
|
|
07/10/2024
|
$29.28
|
$30.27
|
$29.91
|
$30.05
|
0
|
|
04/10/2024
|
$29.28
|
$30.49
|
$29.65
|
$29.91
|
0
|
|
03/10/2024
|
$29.28
|
$30.22
|
$29.52
|
$29.84
|
0
|
|
02/10/2024
|
$29.28
|
$30.24
|
$29.50
|
$29.94
|
0
|
|
01/10/2024
|
$29.28
|
$30.59
|
$29.77
|
$29.87
|
0
|
|
30/09/2024
|
$29.28
|
$30.49
|
$29.83
|
$30.05
|
0
|
|
27/09/2024
|
$29.28
|
$30.51
|
$29.79
|
$30.15
|
0
|
|
26/09/2024
|
$29.28
|
$30.35
|
$29.91
|
$30.02
|
0
|
|
25/09/2024
|
$29.28
|
$30.14
|
$29.85
|
$29.97
|
0
|
|
24/09/2024
|
$29.28
|
$30.17
|
$29.81
|
$29.94
|
0
|
|
23/09/2024
|
$29.28
|
$30.30
|
$29.79
|
$29.97
|
0
|
|
20/09/2024
|
$29.28
|
$30.32
|
$29.63
|
$29.80
|
0
|
|
19/09/2024
|
$29.28
|
$30.42
|
$29.52
|
$29.98
|
0
|
|
18/09/2024
|
$29.28
|
$29.89
|
$29.23
|
$29.52
|
0
|
|
17/09/2024
|
$29.28
|
$30.01
|
$29.27
|
$29.63
|
0
|
|
16/09/2024
|
$29.28
|
$29.93
|
$29.08
|
$29.39
|
0
|
|
13/09/2024
|
$29.28
|
$29.75
|
$29.10
|
$29.15
|
0
|
|
12/09/2024
|
$29.28
|
$29.56
|
$28.53
|
$28.53
|
0
|
|
11/09/2024
|
$29.28
|
$29.16
|
$28.39
|
$28.77
|
0
|
|
10/09/2024
|
$29.28
|
$28.91
|
$28.60
|
$28.77
|
0
|
|
09/09/2024
|
$29.28
|
$29.05
|
$28.36
|
$28.65
|
0
|
|
06/09/2024
|
$29.28
|
$29.19
|
$28.44
|
$28.50
|
0
|
|
05/09/2024
|
$29.28
|
$29.45
|
$28.61
|
$28.82
|
0
|
|
04/09/2024
|
$29.28
|
$29.51
|
$28.54
|
$29.02
|
0
|
|
03/09/2024
|
$29.28
|
$29.82
|
$29.09
|
$29.22
|
0
|
|
02/09/2024
|
$29.28
|
$29.66
|
$29.38
|
$29.38
|
0
|
|
30/08/2024
|
$29.28
|
$29.70
|
$29.30
|
$29.38
|
0
|
|
29/08/2024
|
$29.28
|
$29.56
|
$29.28
|
$29.56
|
407
|
|
28/08/2024
|
$28.54
|
$29.99
|
$29.19
|
$29.32
|
0
|
|
27/08/2024
|
$28.54
|
$29.99
|
$28.86
|
$29.49
|
0
|
|
26/08/2024
|
$28.54
|
$30.04
|
$29.32
|
$29.47
|
0
|
|
23/08/2024
|
$28.54
|
$30.04
|
$29.32
|
$29.47
|
0
|
|
22/08/2024
|
$28.54
|
$30.04
|
$29.32
|
$29.47
|
0
|
|
21/08/2024
|
$28.54
|
$29.90
|
$29.21
|
$29.54
|
0
|
|
20/08/2024
|
$28.54
|
$30.02
|
$29.19
|
$29.44
|
0
|
|
19/08/2024
|
$28.54
|
$29.48
|
$29.17
|
$29.38
|
0
|
|
16/08/2024
|
$28.54
|
$29.77
|
$28.99
|
$29.17
|
0
|
|
15/08/2024
|
$28.54
|
$29.26
|
$28.76
|
$29.18
|
0
|
|
14/08/2024
|
$28.54
|
$29.26
|
$28.51
|
$28.75
|
0
|
|
13/08/2024
|
$28.54
|
$28.77
|
$28.54
|
$28.54
|
1,469
|
|
12/08/2024
|
$28.21
|
$28.39
|
$28.21
|
$28.22
|
3,256
|
|
09/08/2024
|
$28.10
|
$28.10
|
$28.08
|
$28.08
|
407
|
|
08/08/2024
|
$27.72
|
$28.08
|
$27.09
|
$27.94
|
0
|
|
07/08/2024
|
$27.72
|
$28.42
|
$27.49
|
$28.08
|
0
|
|
06/08/2024
|
$27.21
|
$28.11
|
$27.21
|
$27.72
|
0
|
|
05/08/2024
|
$27.21
|
$27.71
|
$27.21
|
$27.58
|
1,268
|
|
02/08/2024
|
$28.33
|
$28.44
|
$28.30
|
$28.43
|
1,135
|
|
01/08/2024
|
$29.31
|
$29.31
|
$28.91
|
$28.91
|
407
|
|
31/07/2024
|
$29.10
|
$29.13
|
$29.10
|
$29.13
|
407
|
|
30/07/2024
|
$28.40
|
$29.30
|
$28.46
|
$28.64
|
0
|
|
29/07/2024
|
$28.40
|
$28.91
|
$28.53
|
$28.67
|
0
|
|
26/07/2024
|
$28.40
|
$29.14
|
$28.25
|
$28.64
|
0
|
|
25/07/2024
|
$28.40
|
$28.64
|
$28.37
|
$28.64
|
454
|
|
24/07/2024
|
$28.87
|
$28.87
|
$28.71
|
$28.71
|
407
|
|
23/07/2024
|
$29.31
|
$29.31
|
$29.25
|
$29.25
|
407
|
|
22/07/2024
|
$29.07
|
$29.07
|
$28.97
|
$28.97
|
407
|
|
19/07/2024
|
$29.29
|
$29.41
|
$28.60
|
$28.82
|
0
|
|
18/07/2024
|
$29.29
|
$29.90
|
$28.93
|
$29.06
|
0
|