Market data

Select a section

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

(JUSD)
Sector: n/a
$31.58
$0.21 0.65
Last updated: 11:14:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $29.29 $29.80 $28.97 $29.36 0
16/07/2024 $29.29 $30.05 $29.05 $29.58 0
15/07/2024 $29.29 $29.97 $29.10 $29.59 0
12/07/2024 $29.29 $29.61 $29.14 $29.52 0
11/07/2024 $29.29 $30.06 $29.16 $29.28 0
10/07/2024 $29.29 $29.32 $29.27 $29.27 2,849
09/07/2024 $29.40 $29.40 $29.17 $29.17 2,800
08/07/2024 $28.63 $29.76 $28.83 $29.17 0
05/07/2024 $28.63 $29.56 $28.65 $29.06 0
04/07/2024 $28.63 $29.06 $28.90 $28.98 0
03/07/2024 $28.63 $29.48 $28.54 $28.93 0
02/07/2024 $28.63 $28.73 $28.63 $28.73 44
01/07/2024 $28.96 $29.24 $28.37 $28.66 0
28/06/2024 $28.96 $28.96 $28.89 $28.89 363
27/06/2024 $28.89 $29.33 $28.38 $28.82 0
26/06/2024 $28.89 $28.89 $28.77 $28.77 407
25/06/2024 $26.41 $29.11 $28.48 $28.60 0
24/06/2024 $26.41 $29.07 $28.32 $28.72 0
21/06/2024 $26.41 $29.16 $28.22 $28.63 0
20/06/2024 $26.41 $29.36 $28.59 $28.70 0
19/06/2024 $26.41 $29.07 $28.59 $28.65 0
18/06/2024 $26.41 $28.81 $28.27 $28.65 0
17/06/2024 $26.41 $28.89 $28.11 $28.48 0
14/06/2024 $26.41 $28.87 $28.03 $28.36 0
13/06/2024 $26.41 $29.00 $28.02 $28.41 0
12/06/2024 $26.41 $29.04 $27.75 $28.59 0
11/06/2024 $26.41 $28.66 $27.73 $28.09 0
10/06/2024 $26.41 $28.53 $27.41 $28.04 0
07/06/2024 $26.41 $28.62 $27.52 $28.07 0
06/06/2024 $26.41 $28.64 $27.60 $28.03 0
05/06/2024 $26.41 $28.04 $27.55 $27.91 0
04/06/2024 $26.41 $27.79 $27.40 $27.55 0
03/06/2024 $26.41 $27.85 $27.24 $27.58 0
31/05/2024 $26.41 $27.60 $27.14 $27.24 0
30/05/2024 $26.41 $27.64 $27.34 $27.48 0
29/05/2024 $26.41 $27.85 $27.47 $27.60 0
28/05/2024 $26.41 $27.98 $27.68 $27.77 0
27/05/2024 $26.41 $27.76 $27.43 $27.69 0

Market data

Select a section