Market data

Select a section

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

(JUSE)
Sector: n/a
$29.98
$0.46 1.57
Last updated: 16:49:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $29.28 $30.32 $29.52 $29.98 0
18/09/2024 $29.28 $29.89 $29.35 $29.52 0
17/09/2024 $29.28 $30.01 $29.28 $29.63 0
16/09/2024 $29.28 $29.93 $29.09 $29.39 0
13/09/2024 $29.28 $29.88 $29.15 $29.15 0
12/09/2024 $29.28 $29.42 $28.53 $28.53 0
11/09/2024 $29.28 $29.31 $28.39 $28.77 0
10/09/2024 $29.28 $29.05 $28.54 $28.77 0
09/09/2024 $29.28 $29.18 $28.51 $28.65 0
06/09/2024 $29.28 $29.33 $28.44 $28.51 0
05/09/2024 $29.28 $29.45 $28.57 $28.82 0
04/09/2024 $29.28 $29.51 $28.55 $29.02 0
03/09/2024 $29.28 $29.80 $29.09 $29.22 0
02/09/2024 $29.28 $29.66 $29.38 $29.38 0
30/08/2024 $29.28 $29.97 $29.24 $29.38 0
29/08/2024 $29.28 $29.56 $29.28 $29.56 407
28/08/2024 $29.55 $29.55 $29.32 $29.32 370
27/08/2024 $29.56 $29.56 $29.48 $29.48 407
26/08/2024 $29.22 $30.14 $29.26 $29.47 0
23/08/2024 $29.22 $30.14 $29.26 $29.47 0
22/08/2024 $29.22 $30.14 $29.26 $29.47 0
21/08/2024 $29.22 $30.02 $29.41 $29.54 0
20/08/2024 $29.22 $30.02 $29.15 $29.44 0
19/08/2024 $29.22 $29.66 $29.17 $29.38 0
16/08/2024 $29.22 $29.48 $29.17 $29.17 948
15/08/2024 $28.54 $29.46 $28.76 $29.18 0
14/08/2024 $28.54 $29.26 $28.38 $28.75 0
13/08/2024 $28.54 $28.76 $28.54 $28.54 728
12/08/2024 $28.21 $28.22 $28.21 $28.22 2,442
09/08/2024 $27.72 $28.48 $27.65 $28.08 0
08/08/2024 $27.72 $28.25 $27.04 $27.94 0
07/08/2024 $27.72 $28.59 $27.56 $28.08 0
06/08/2024 $27.30 $28.12 $27.17 $27.72 0
05/08/2024 $27.30 $27.58 $27.21 $27.58 907
02/08/2024 $28.33 $28.33 $28.33 $28.33 407
01/08/2024 $28.65 $29.80 $28.89 $28.91 0
31/07/2024 $28.65 $29.49 $28.64 $29.13 0
30/07/2024 $28.65 $29.12 $28.50 $28.64 0
29/07/2024 $28.65 $29.26 $28.53 $28.67 0
26/07/2024 $28.65 $28.65 $28.61 $28.64 1
25/07/2024 $29.29 $29.11 $28.00 $28.64 0
24/07/2024 $29.29 $29.33 $28.54 $28.71 0
23/07/2024 $29.29 $29.32 $28.97 $29.25 0
22/07/2024 $29.29 $29.58 $28.67 $28.97 0
19/07/2024 $29.29 $29.47 $28.52 $28.82 0
18/07/2024 $29.29 $29.77 $28.93 $29.06 0
17/07/2024 $29.29 $29.87 $28.90 $29.36 0
16/07/2024 $29.29 $30.03 $29.15 $29.58 0
15/07/2024 $29.29 $30.05 $29.04 $29.59 0
12/07/2024 $29.29 $29.86 $28.92 $29.54 0
11/07/2024 $29.29 $30.03 $29.10 $29.30 0
10/07/2024 $29.29 $29.73 $28.92 $29.29 0
09/07/2024 $29.29 $29.29 $29.19 $29.19 628
08/07/2024 $29.28 $29.52 $29.19 $29.19 1,697
05/07/2024 $28.97 $29.51 $28.65 $29.06 0
04/07/2024 $28.97 $29.06 $28.90 $28.98 0
03/07/2024 $28.97 $29.42 $28.56 $28.93 0
02/07/2024 $28.97 $29.18 $28.22 $28.73 0
01/07/2024 $28.97 $29.09 $28.48 $28.66 0
28/06/2024 $28.97 $28.97 $28.89 $28.89 248
27/06/2024 $28.89 $29.26 $28.33 $28.82 0
26/06/2024 $28.89 $28.89 $28.77 $28.77 407
25/06/2024 $28.54 $28.90 $28.47 $28.60 0
24/06/2024 $28.54 $29.14 $28.49 $28.72 0
21/06/2024 $28.54 $29.06 $28.37 $28.63 0
20/06/2024 $28.54 $29.24 $28.59 $28.70 0
19/06/2024 $28.54 $28.97 $28.47 $28.65 0
18/06/2024 $28.54 $29.19 $28.25 $28.65 0
17/06/2024 $28.54 $28.88 $28.05 $28.48 0
14/06/2024 $28.54 $28.91 $28.06 $28.36 0
13/06/2024 $28.54 $28.54 $28.41 $28.41 580
12/06/2024 $28.10 $28.89 $27.83 $28.59 0
11/06/2024 $28.10 $28.75 $27.64 $28.08 0
10/06/2024 $28.10 $28.10 $27.99 $28.06 784
07/06/2024 $28.22 $28.22 $28.07 $28.07 1,350
06/06/2024 $27.67 $28.69 $27.70 $28.03 0
05/06/2024 $27.67 $28.07 $27.55 $27.91 0
04/06/2024 $27.67 $27.79 $27.43 $27.55 0
03/06/2024 $27.67 $27.67 $27.59 $27.58 1,350
31/05/2024 $27.70 $27.60 $27.14 $27.24 0
30/05/2024 $27.70 $27.64 $27.38 $27.48 0
29/05/2024 $27.70 $27.85 $27.47 $27.60 0
28/05/2024 $27.70 $27.98 $27.66 $27.77 0
27/05/2024 $27.70 $27.70 $27.61 $27.66 18,448
24/05/2024 $27.70 $27.70 $27.61 $27.66 18,448
23/05/2024 $26.64 $28.02 $27.59 $27.72 0
22/05/2024 $26.64 $27.94 $27.67 $27.77 0
21/05/2024 $26.64 $27.92 $27.60 $27.77 0
20/05/2024 $26.64 $27.99 $27.57 $27.84 0
17/05/2024 $26.64 $27.81 $27.55 $27.67 0
16/05/2024 $26.64 $27.89 $27.62 $27.81 0
15/05/2024 $26.64 $27.70 $27.46 $27.70 1,100
14/05/2024 $26.64 $27.45 $27.03 $27.26 0
13/05/2024 $26.64 $27.48 $27.17 $27.26 0
10/05/2024 $26.64 $27.47 $27.13 $27.26 0
09/05/2024 $26.64 $27.22 $26.91 $27.18 0
08/05/2024 $26.64 $27.21 $26.91 $27.07 0
07/05/2024 $26.64 $27.14 $26.64 $27.07 0
06/05/2024 $26.64 $26.86 $26.26 $26.64 0
03/05/2024 $26.64 $26.86 $26.26 $26.64 0
02/05/2024 $26.64 $26.43 $26.04 $26.26 0
01/05/2024 $26.64 $26.47 $25.96 $26.14 0
30/04/2024 $26.64 $26.68 $26.27 $26.47 0
29/04/2024 $26.64 $26.66 $26.39 $26.56 0
26/04/2024 $26.64 $26.61 $26.01 $26.49 0
25/04/2024 $26.64 $26.39 $25.78 $26.01 0
24/04/2024 $26.64 $26.60 $26.25 $26.32 0
23/04/2024 $26.64 $26.32 $25.82 $26.30 0
22/04/2024 $26.64 $26.03 $25.72 $25.82 0
19/04/2024 $26.64 $26.19 $25.76 $25.91 0
18/04/2024 $26.64 $26.33 $25.83 $26.19 0
17/04/2024 $26.64 $26.45 $26.00 $26.14 0
16/04/2024 $26.64 $26.59 $26.05 $26.20 0

Market data

Select a section