Market data

Select a section

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

(JUSE)
Sector: n/a
$27.26
$-0.10 -0.36
Last updated: 16:49:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section