Market data

Select a section

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

(JUSE)
Sector: n/a
$31.65
$-0.11 -0.33
Last updated: 16:37:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $31.73 $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
31/12/2024 $30.95 $30.96 $30.73 $30.95 0
30/12/2024 $30.95 $31.18 $30.57 $30.73 0
27/12/2024 $30.95 $31.34 $31.11 $31.11 12,500
26/12/2024 $30.95 $31.19 $30.90 $31.16 0
25/12/2024 $30.95 $31.19 $30.90 $31.16 0
24/12/2024 $30.95 $31.19 $30.90 $31.16 0
23/12/2024 $30.95 $31.12 $30.75 $30.90 0
20/12/2024 $30.95 $30.95 $30.38 $30.95 9,280
19/12/2024 $30.95 $31.64 $30.55 $30.80 0
18/12/2024 $30.95 $31.78 $31.44 $31.64 0
17/12/2024 $30.95 $31.73 $31.35 $31.50 0
16/12/2024 $30.95 $31.88 $31.53 $31.69 0
13/12/2024 $30.95 $31.87 $31.58 $31.58 7,150
12/12/2024 $30.95 $31.93 $31.93 $31.93 2,000
11/12/2024 $30.95 $32.25 $31.60 $31.92 0
10/12/2024 $30.95 $32.25 $31.68 $31.81 0
09/12/2024 $30.95 $32.38 $31.63 $31.92 0
06/12/2024 $30.95 $32.52 $31.51 $32.03 0
05/12/2024 $30.95 $32.46 $31.68 $32.03 0
04/12/2024 $30.95 $32.19 $31.85 $32.00 0
03/12/2024 $30.95 $32.38 $31.52 $31.85 0
02/12/2024 $30.95 $32.34 $31.44 $31.87 0
29/11/2024 $30.95 $32.16 $31.32 $31.84 0
28/11/2024 $30.95 $31.75 $31.48 $31.75 0
27/11/2024 $30.95 $32.10 $31.44 $31.60 0
26/11/2024 $30.95 $32.12 $31.21 $31.66 0
25/11/2024 $30.95 $32.03 $31.26 $31.53 0
22/11/2024 $30.95 $31.79 $31.07 $31.32 0
21/11/2024 $30.95 $31.81 $31.01 $31.10 0
20/11/2024 $30.95 $31.32 $30.86 $31.10 0
19/11/2024 $30.95 $31.28 $30.53 $31.10 0
18/11/2024 $30.95 $31.53 $30.79 $31.14 0
15/11/2024 $30.95 $31.64 $30.90 $31.64 0
14/11/2024 $30.95 $32.06 $31.32 $31.68 0
13/11/2024 $30.95 $32.06 $31.47 $31.68 0
12/11/2024 $30.95 $32.20 $31.50 $31.61 0
11/11/2024 $30.95 $32.14 $31.41 $31.67 0
08/11/2024 $30.95 $31.90 $31.37 $31.62 0
07/11/2024 $30.95 $31.62 $31.14 $31.48 0
06/11/2024 $30.95 $31.14 $30.95 $31.14 140
05/11/2024 $30.50 $30.77 $30.09 $30.42 0
04/11/2024 $30.50 $30.68 $30.13 $30.23 0
01/11/2024 $30.50 $30.71 $29.96 $30.35 0
31/10/2024 $30.50 $30.50 $30.23 $30.23 100
30/10/2024 $30.90 $30.90 $30.81 $30.81 40
29/10/2024 $30.52 $31.04 $30.29 $30.75 0
28/10/2024 $30.52 $31.18 $30.67 $30.78 0
25/10/2024 $30.52 $31.18 $30.60 $30.84 0
24/10/2024 $30.52 $31.06 $30.47 $30.62 0
23/10/2024 $30.52 $30.98 $30.52 $30.62 0
22/10/2024 $30.52 $31.07 $30.34 $30.80 0
21/10/2024 $30.52 $31.22 $30.60 $30.71 0
18/10/2024 $30.52 $31.21 $30.63 $30.86 0
17/10/2024 $30.52 $31.46 $30.61 $30.87 0
16/10/2024 $30.52 $30.98 $30.50 $30.66 0
15/10/2024 $30.52 $31.22 $30.28 $30.74 0
14/10/2024 $30.52 $31.04 $30.48 $30.76 0
11/10/2024 $30.08 $30.81 $29.99 $30.51 0
10/10/2024 $30.08 $30.77 $29.98 $30.25 0
09/10/2024 $30.08 $30.30 $30.04 $30.25 0
08/10/2024 $30.08 $30.55 $29.66 $30.07 0
07/10/2024 $30.08 $30.43 $29.72 $30.06 0
04/10/2024 $30.08 $30.46 $29.66 $29.91 0
03/10/2024 $30.08 $30.35 $29.68 $29.84 0
02/10/2024 $30.08 $30.21 $29.70 $29.94 0
01/10/2024 $30.08 $30.08 $29.89 $29.89 1
30/09/2024 $29.28 $30.10 $30.03 $30.03 9,960
27/09/2024 $29.28 $30.49 $29.64 $30.13 0
26/09/2024 $29.28 $30.55 $29.88 $30.02 0
25/09/2024 $29.28 $30.36 $29.87 $29.97 0
24/09/2024 $29.28 $30.17 $29.81 $29.94 0
23/09/2024 $29.28 $30.31 $29.40 $29.97 0
20/09/2024 $29.28 $30.32 $29.71 $29.80 0
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

Market data

Select a section