Market data

Select a section

Jpmorgan ETFS (Ireland) ICAV JPM US Equity Active Ucits ETF Dist

(JUSD)
Sector: n/a
$31.46
$-0.11 -0.33
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $31.70 $32.21 $31.35 $31.46 0
20/02/2025 $31.70 $31.70 $31.56 $31.56 2
19/02/2025 $30.79 $31.92 $31.37 $31.59 0
18/02/2025 $30.79 $31.96 $31.41 $31.54 0
17/02/2025 $30.79 $31.67 $31.42 $31.57 0
14/02/2025 $30.79 $31.66 $31.33 $31.51 0
13/02/2025 $30.79 $31.47 $31.05 $31.33 0
12/02/2025 $30.79 $31.39 $30.88 $31.05 0
11/02/2025 $30.79 $31.38 $31.04 $31.28 0
10/02/2025 $30.79 $31.42 $31.02 $31.27 0
07/02/2025 $30.79 $31.63 $30.99 $31.20 0
06/02/2025 $30.79 $31.58 $31.18 $31.18 0
05/02/2025 $30.79 $31.34 $30.71 $31.18 0
04/02/2025 $30.79 $31.33 $30.92 $31.23 0
03/02/2025 $30.79 $31.07 $30.79 $31.07 387
31/01/2025 $30.47 $31.98 $31.25 $31.65 0
30/01/2025 $30.47 $31.49 $31.08 $31.27 0
29/01/2025 $30.47 $31.51 $30.84 $31.27 0
28/01/2025 $30.47 $31.39 $31.00 $31.20 0
27/01/2025 $30.47 $31.00 $30.47 $31.00 407
24/01/2025 $30.46 $32.22 $31.56 $31.69 0
23/01/2025 $30.46 $31.86 $31.17 $31.60 0
22/01/2025 $30.46 $31.92 $31.21 $31.57 0
21/01/2025 $30.46 $31.77 $31.11 $31.27 0
20/01/2025 $30.46 $31.37 $30.91 $31.22 0
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

Market data

Select a section