Market data

Select a section

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

(JUSE)
Sector: n/a
$32.21
$0.06 0.19
Last updated: 08:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/06/2025 $30.36 $32.61 $31.99 $32.15 0
27/06/2025 $30.36 $32.23 $31.81 $32.10 0
26/06/2025 $30.36 $32.14 $31.62 $31.81 0
25/06/2025 $30.36 $31.77 $31.71 $31.71 700
24/06/2025 $30.36 $31.61 $31.56 $31.61 1,000
23/06/2025 $30.36 $31.16 $31.09 $31.09 810
20/06/2025 $30.36 $31.08 $31.01 $31.08 42,795
19/06/2025 $30.36 $31.25 $30.69 $30.81 0
18/06/2025 $30.36 $31.25 $31.19 $31.25 2,120
17/06/2025 $30.36 $31.27 $31.26 $31.26 1,950
16/06/2025 $30.36 $31.48 $31.15 $31.42 0
13/06/2025 $30.36 $31.45 $31.00 $31.30 0
12/06/2025 $30.36 $31.78 $31.04 $31.39 0
11/06/2025 $30.36 $31.80 $31.18 $31.49 0
10/06/2025 $30.36 $31.86 $31.04 $31.29 0
09/06/2025 $30.36 $31.60 $30.86 $31.17 0
06/06/2025 $30.36 $31.27 $30.89 $31.10 0
05/06/2025 $30.36 $31.44 $30.67 $31.07 0
04/06/2025 $30.36 $31.42 $30.53 $30.95 0
03/06/2025 $30.36 $31.18 $30.28 $30.77 0
02/06/2025 $30.36 $30.41 $30.34 $30.41 2,010
30/05/2025 $30.36 $30.54 $30.46 $30.46 1,165
29/05/2025 $30.36 $31.45 $30.41 $30.61 0
28/05/2025 $30.36 $30.80 $30.39 $30.51 0
27/05/2025 $30.36 $30.46 $30.34 $30.46 990
26/05/2025 $30.91 $30.26 $29.93 $29.93 2,170
23/05/2025 $30.91 $30.26 $29.93 $29.93 2,170
22/05/2025 $30.91 $30.72 $29.95 $30.18 0
21/05/2025 $30.91 $30.68 $30.59 $30.68 3,245
20/05/2025 $30.91 $30.91 $30.80 $30.80 6,085
19/05/2025 $28.44 $30.77 $30.44 $30.77 5,600
16/05/2025 $28.44 $30.73 $30.62 $30.61 82
15/05/2025 $28.44 $30.61 $30.24 $30.51 0
14/05/2025 $28.44 $30.62 $30.58 $30.58 1,000
13/05/2025 $28.44 $30.71 $30.07 $30.57 0
12/05/2025 $28.44 $30.70 $29.33 $30.11 0
09/05/2025 $28.44 $29.61 $29.22 $29.33 0
08/05/2025 $28.44 $29.66 $29.05 $29.39 0
07/05/2025 $28.44 $29.44 $28.91 $29.05 0
06/05/2025 $28.44 $29.36 $28.82 $29.16 0
05/05/2025 $28.44 $29.43 $28.91 $29.28 0
02/05/2025 $28.44 $29.43 $28.91 $29.28 0
01/05/2025 $28.44 $29.22 $28.35 $29.21 0
30/04/2025 $28.44 $28.52 $27.88 $28.34 0
29/04/2025 $28.44 $28.44 $28.44 $28.44 407
28/04/2025 $28.50 $28.50 $28.25 $28.25 400
25/04/2025 $28.33 $28.33 $28.22 $28.22 108
24/04/2025 $27.82 $28.20 $27.37 $28.04 0
23/04/2025 $27.82 $27.90 $27.82 $27.83 722
22/04/2025 $26.87 $27.13 $26.87 $27.13 120
21/04/2025 $27.36 $27.36 $27.21 $27.21 814
18/04/2025 $27.36 $27.36 $27.21 $27.21 814
17/04/2025 $27.36 $27.36 $27.21 $27.21 814
16/04/2025 $27.45 $27.76 $27.45 $27.76 814
15/04/2025 $28.20 $28.22 $28.05 $28.07 24,500
14/04/2025 $28.20 $28.26 $28.02 $28.02 1,462
11/04/2025 $27.41 $27.96 $27.06 $27.26 0
10/04/2025 $27.41 $28.72 $26.04 $27.36 0
09/04/2025 $27.41 $26.94 $25.44 $26.04 0
08/04/2025 $27.41 $27.46 $26.94 $26.93 3,395
07/04/2025 $26.34 $26.34 $26.34 $26.33 227
04/04/2025 $28.79 $28.34 $26.84 $27.08 0
03/04/2025 $28.79 $29.45 $28.21 $28.34 0
02/04/2025 $28.79 $29.47 $28.85 $29.45 0
01/04/2025 $28.79 $29.46 $28.65 $29.33 0
31/03/2025 $28.79 $28.89 $28.79 $28.89 3,615
28/03/2025 $30.07 $29.21 $29.15 $29.15 10,070
27/03/2025 $30.07 $29.96 $29.54 $29.78 0
26/03/2025 $30.07 $30.07 $29.91 $29.91 72
25/03/2025 $30.13 $30.59 $29.75 $30.14 0
24/03/2025 $30.13 $30.10 $30.06 $30.10 2,834
21/03/2025 $30.13 $29.71 $29.16 $29.54 0
20/03/2025 $30.13 $29.83 $29.58 $29.68 7,595
19/03/2025 $30.13 $29.96 $29.17 $29.63 0
18/03/2025 $30.13 $29.93 $29.08 $29.42 0
17/03/2025 $30.13 $30.08 $29.31 $29.58 0
14/03/2025 $30.13 $29.56 $29.04 $29.45 0
13/03/2025 $30.13 $29.60 $28.93 $29.03 0
12/03/2025 $30.13 $30.00 $29.07 $29.43 0
11/03/2025 $30.13 $29.83 $29.09 $29.17 0
10/03/2025 $30.13 $30.02 $29.45 $29.51 0
07/03/2025 $30.13 $30.58 $29.70 $29.70 0
06/03/2025 $30.13 $30.13 $30.13 $30.13 407
05/03/2025 $30.22 $30.32 $30.05 $30.05 1,110
04/03/2025 $30.22 $30.91 $29.87 $29.94 0
03/03/2025 $30.22 $31.50 $30.60 $30.91 0
28/02/2025 $30.22 $30.60 $30.22 $30.60 814
27/02/2025 $31.08 $31.59 $30.81 $31.01 0
26/02/2025 $31.08 $31.29 $30.82 $31.25 0
25/02/2025 $31.08 $31.12 $30.82 $30.82 18,690
24/02/2025 $31.73 $31.84 $31.07 $31.32 0
21/02/2025 $31.73 $32.36 $31.50 $31.65 0
20/02/2025 $31.73 $32.26 $31.56 $31.76 0
19/02/2025 $31.73 $32.27 $31.38 $31.79 0
18/02/2025 $31.73 $31.83 $31.73 $31.73 4,297
17/02/2025 $31.38 $32.26 $31.22 $31.76 0
14/02/2025 $31.38 $32.08 $31.52 $31.70 0
13/02/2025 $31.38 $31.93 $30.98 $31.52 0
12/02/2025 $31.38 $31.78 $30.69 $31.24 0
11/02/2025 $31.38 $31.48 $31.39 $31.48 11,000
10/02/2025 $31.38 $31.83 $31.19 $31.47 0
07/02/2025 $31.38 $32.07 $31.30 $31.40 0
06/02/2025 $31.38 $32.01 $31.37 $31.39 0
05/02/2025 $31.38 $31.39 $31.31 $31.39 10,052
04/02/2025 $31.01 $31.70 $31.09 $31.25 0
03/02/2025 $31.01 $31.26 $30.89 $31.25 11,793
31/01/2025 $30.91 $31.84 $31.74 $31.84 2,158
30/01/2025 $30.91 $31.98 $31.13 $31.46 0
29/01/2025 $30.91 $31.61 $31.47 $31.47 15,052
28/01/2025 $30.91 $31.42 $31.40 $31.40 7,765
27/01/2025 $30.91 $31.19 $30.66 $31.18 11,619
24/01/2025 $31.50 $32.28 $31.75 $31.89 0
23/01/2025 $31.50 $32.08 $31.37 $31.79 0
22/01/2025 $31.50 $32.12 $31.26 $31.76 0
21/01/2025 $31.50 $31.50 $31.46 $31.46 8,133
20/01/2025 $31.52 $31.53 $31.41 $31.41 750
17/01/2025 $31.17 $31.34 $31.14 $31.34 9,287
16/01/2025 $31.20 $31.20 $31.06 $30.95 345
15/01/2025 $30.50 $31.09 $30.40 $30.95 0
14/01/2025 $30.50 $30.65 $30.40 $30.40 2,240
13/01/2025 $30.20 $30.24 $30.19 $30.24 335
10/01/2025 $30.83 $31.31 $30.26 $30.39 0
09/01/2025 $30.83 $30.94 $30.89 $30.89 753
08/01/2025 $30.83 $30.87 $30.80 $30.87 3,503
07/01/2025 $32.20 $32.20 $31.18 $31.17 16,557
06/01/2025 $30.95 $31.53 $31.49 $31.53 500
03/01/2025 $30.95 $31.24 $30.70 $30.93 0
02/01/2025 $30.95 $31.48 $30.73 $30.85 0
01/01/2025 $30.95 $30.96 $30.73 $30.95 0

Market data

Select a section