Jpmorgan ETFS (Ireland) ICAV JPM Active Us Equity Ucits Etf Acc
(JUSE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|