Market data

Select a section

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

(JUSD)
Sector: n/a
$30.43
$0.10 0.34
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $27.26 $31.02 $30.32 $30.43 0
15/05/2025 $27.26 $30.61 $30.05 $30.33 0
14/05/2025 $27.26 $30.60 $30.12 $30.39 0
13/05/2025 $27.26 $30.41 $29.86 $30.38 0
12/05/2025 $27.26 $30.21 $29.14 $29.93 0
09/05/2025 $27.26 $29.52 $29.01 $29.14 0
08/05/2025 $27.26 $29.48 $28.88 $29.20 0
07/05/2025 $27.26 $29.11 $28.76 $28.88 0
06/05/2025 $27.26 $29.18 $28.76 $28.98 0
05/05/2025 $27.26 $29.25 $28.72 $29.10 0
02/05/2025 $27.26 $29.25 $28.72 $29.10 0
01/05/2025 $27.26 $29.05 $28.16 $29.03 0
30/04/2025 $27.26 $28.56 $27.67 $28.16 0
29/04/2025 $27.26 $28.74 $28.04 $28.27 0
28/04/2025 $27.26 $28.51 $27.98 $28.07 0
25/04/2025 $27.26 $28.51 $27.85 $28.04 0
24/04/2025 $27.26 $28.03 $27.20 $27.87 0
23/04/2025 $27.26 $28.00 $26.97 $27.66 0
22/04/2025 $27.26 $27.05 $26.44 $26.97 0
21/04/2025 $27.26 $27.59 $26.90 $27.05 0
18/04/2025 $27.26 $27.59 $26.90 $27.05 0
17/04/2025 $27.26 $27.59 $26.90 $27.05 0
16/04/2025 $27.26 $27.59 $27.26 $27.59 407
15/04/2025 $29.93 $28.11 $27.74 $27.90 0
14/04/2025 $29.93 $28.27 $27.10 $27.85 0
11/04/2025 $29.93 $29.93 $26.89 $27.10 0
10/04/2025 $29.93 $29.93 $25.88 $27.20 0
09/04/2025 $29.93 $26.77 $25.21 $25.88 0
08/04/2025 $29.93 $27.31 $25.78 $26.77 0
07/04/2025 $29.93 $27.20 $24.84 $25.78 0
04/04/2025 $29.93 $28.18 $26.65 $26.91 0
03/04/2025 $29.93 $29.27 $28.04 $28.17 0
02/04/2025 $29.93 $29.29 $28.75 $29.27 0
01/04/2025 $29.93 $29.28 $28.65 $29.15 0
31/03/2025 $29.93 $28.97 $28.22 $28.72 0
28/03/2025 $29.93 $29.91 $28.87 $28.97 0
27/03/2025 $29.93 $29.78 $29.40 $29.60 0
26/03/2025 $29.93 $30.22 $29.62 $29.73 0
25/03/2025 $29.93 $30.14 $29.68 $29.95 0
24/03/2025 $29.93 $30.32 $29.36 $29.92 0
21/03/2025 $29.93 $29.52 $29.07 $29.36 0
20/03/2025 $29.93 $29.84 $28.95 $29.50 0
19/03/2025 $29.93 $29.53 $29.03 $29.45 0
18/03/2025 $29.93 $29.59 $29.09 $29.24 0
17/03/2025 $29.93 $29.61 $29.21 $29.40 0
14/03/2025 $29.93 $29.47 $28.86 $29.27 0
13/03/2025 $29.93 $29.33 $28.75 $28.86 0
12/03/2025 $29.93 $29.55 $28.91 $29.24 0
11/03/2025 $29.93 $29.64 $28.91 $28.98 0
10/03/2025 $29.93 $29.83 $29.20 $29.32 0
07/03/2025 $29.93 $30.42 $29.44 $29.51 0
06/03/2025 $29.93 $29.94 $29.93 $29.93 814
05/03/2025 $30.04 $30.55 $29.70 $29.86 0
04/03/2025 $30.04 $30.72 $29.69 $29.76 0
03/03/2025 $30.04 $31.41 $30.42 $30.72 0
28/02/2025 $30.04 $30.42 $30.04 $30.42 814
27/02/2025 $30.89 $31.20 $30.71 $30.83 0
26/02/2025 $30.89 $31.30 $30.63 $31.07 0
25/02/2025 $30.89 $30.89 $30.63 $30.63 814
24/02/2025 $31.70 $31.46 $30.95 $31.13 0
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

Market data

Select a section