Market data

Select a section

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

(JUSE)
Sector: n/a
$33.47
$0.06 0.16
Last updated: 16:39:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $30.36 $33.75 $33.35 $33.47 0
14/08/2025 $30.36 $33.83 $33.28 $33.42 0
13/08/2025 $30.36 $34.05 $33.08 $33.39 0
12/08/2025 $30.36 $33.49 $32.80 $33.23 0
11/08/2025 $30.36 $33.48 $32.88 $33.02 0
08/08/2025 $30.36 $33.25 $30.36 $32.93 0
07/08/2025 $30.36 $33.37 $30.36 $32.78 0
06/08/2025 $30.36 $32.73 $32.65 $32.72 1,600
05/08/2025 $30.36 $33.23 $32.48 $32.63 0
04/08/2025 $30.36 $33.04 $32.37 $32.74 0
01/08/2025 $30.36 $33.29 $32.24 $32.38 0
31/07/2025 $30.35 $33.49 $33.12 $33.20 0
30/07/2025 $30.36 $33.61 $32.94 $33.12 0
29/07/2025 $30.36 $33.61 $33.09 $33.22 0
28/07/2025 $30.36 $33.44 $33.34 $33.34 1,875
25/07/2025 $30.36 $33.43 $33.02 $33.26 0
24/07/2025 $30.36 $33.21 $33.19 $33.21 2,875
23/07/2025 $30.36 $33.44 $32.84 $32.99 0
22/07/2025 $30.36 $33.13 $32.76 $32.88 0
21/07/2025 $30.36 $33.39 $32.68 $33.08 0
18/07/2025 $30.36 $33.36 $32.79 $32.93 0
17/07/2025 $30.36 $32.92 $32.53 $32.91 0
16/07/2025 $30.36 $32.58 $32.53 $32.53 13,278
15/07/2025 $30.36 $33.44 $32.47 $32.76 0
14/07/2025 $30.36 $32.83 $32.23 $32.72 0
11/07/2025 $30.36 $33.02 $32.28 $32.69 0
10/07/2025 $30.36 $32.81 $32.68 $32.81 2,928
09/07/2025 $30.36 $32.77 $32.31 $32.58 0
08/07/2025 $30.36 $32.54 $32.46 $32.46 3,350
07/07/2025 $30.36 $33.05 $32.36 $32.56 0
04/07/2025 $30.36 $32.75 $32.39 $32.51 0
03/07/2025 $30.36 $32.82 $32.33 $32.73 0
02/07/2025 $30.36 $32.84 $32.11 $32.42 0
01/07/2025 $30.36 $32.70 $31.84 $32.28 0
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

Market data

Select a section