Market data

Select a section

JPMorgan ETFs (Ireland) ICAV JPM Climate Change Solutions UCITs ETF A

(T3MP)
Sector: n/a
$29.70
$0.21 0.72
Last updated: 16:49:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $29.70 $29.70 $29.70 $29.70 1
10/04/2025 $29.93 $29.93 $29.49 $29.49 78
09/04/2025 $28.09 $28.09 $27.95 $27.95 271
08/04/2025 $27.96 $29.54 $27.78 $28.69 0
07/04/2025 $27.96 $27.96 $27.78 $27.78 405
04/04/2025 $29.31 $29.31 $28.88 $28.88 95
03/04/2025 $30.95 $31.26 $30.41 $30.44 0
02/04/2025 $30.95 $31.21 $30.95 $31.21 856
01/04/2025 $31.77 $31.12 $30.44 $31.07 0
31/03/2025 $31.77 $31.22 $30.51 $30.69 0
28/03/2025 $31.77 $31.87 $31.15 $31.22 0
27/03/2025 $31.77 $31.77 $31.72 $31.72 31
26/03/2025 $31.97 $32.03 $31.84 $31.89 9,932
25/03/2025 $32.03 $32.38 $32.05 $32.20 0
24/03/2025 $32.03 $32.06 $32.03 $32.06 600
21/03/2025 $31.66 $31.76 $31.66 $31.76 4,422
20/03/2025 $32.11 $32.13 $32.11 $32.13 39
19/03/2025 $31.57 $32.24 $31.99 $32.24 0
18/03/2025 $31.57 $32.40 $31.94 $32.09 0
17/03/2025 $31.57 $32.31 $31.43 $32.11 0
14/03/2025 $31.57 $31.84 $31.16 $31.75 0
13/03/2025 $31.57 $31.49 $31.11 $31.16 0
12/03/2025 $31.57 $31.96 $31.23 $31.49 0
11/03/2025 $31.57 $31.57 $31.24 $31.24 51
10/03/2025 $31.65 $31.65 $31.57 $31.57 300
07/03/2025 $31.80 $32.19 $31.50 $31.70 0
06/03/2025 $31.80 $31.92 $31.80 $31.92 300
05/03/2025 $31.37 $31.58 $31.37 $31.54 1,708
04/03/2025 $31.43 $31.69 $30.46 $30.50 0
03/03/2025 $31.43 $32.11 $31.31 $31.69 0
28/02/2025 $31.43 $31.53 $31.43 $31.53 2
27/02/2025 $32.80 $32.80 $31.59 $31.83 0
26/02/2025 $32.80 $32.49 $32.00 $32.48 0
25/02/2025 $32.80 $32.80 $31.90 $32.00 0
24/02/2025 $32.80 $32.80 $32.28 $32.28 731
21/02/2025 $32.94 $32.95 $32.59 $32.60 0
20/02/2025 $32.94 $32.94 $32.73 $32.72 4,400
19/02/2025 $32.40 $33.01 $32.70 $32.78 0
18/02/2025 $32.40 $32.88 $32.71 $32.79 0
17/02/2025 $32.40 $32.89 $32.74 $32.86 0
14/02/2025 $32.40 $32.87 $32.41 $32.74 0
13/02/2025 $32.40 $32.81 $31.95 $32.52 0
12/02/2025 $32.40 $32.40 $32.16 $32.16 1
11/02/2025 $32.38 $32.47 $32.38 $32.47 66
10/02/2025 $32.58 $32.55 $32.37 $32.44 0
07/02/2025 $32.58 $32.58 $32.37 $32.37 970
06/02/2025 $32.75 $32.75 $32.57 $32.40 9
05/02/2025 $32.44 $32.44 $32.40 $32.40 2
04/02/2025 $32.42 $32.53 $32.42 $32.37 319
03/02/2025 $32.32 $32.43 $32.32 $32.37 750
31/01/2025 $33.12 $33.20 $33.10 $33.20 405
30/01/2025 $32.67 $32.94 $32.67 $32.94 9
29/01/2025 $32.79 $32.79 $32.77 $32.77 300
28/01/2025 $33.78 $32.95 $32.44 $32.51 0
27/01/2025 $33.78 $33.98 $32.83 $32.87 0
24/01/2025 $33.78 $34.07 $33.79 $33.98 0
23/01/2025 $33.78 $33.85 $33.68 $33.79 0
22/01/2025 $33.78 $33.83 $33.78 $33.83 93
21/01/2025 $33.17 $33.67 $33.28 $33.67 0
20/01/2025 $33.17 $33.63 $32.99 $33.56 0
17/01/2025 $33.17 $33.30 $33.17 $33.30 431
16/01/2025 $32.75 $32.88 $32.69 $32.69 687
15/01/2025 $31.68 $33.25 $32.07 $32.69 0
14/01/2025 $31.68 $32.54 $31.65 $32.07 0
13/01/2025 $31.68 $31.68 $31.65 $31.65 242
10/01/2025 $33.14 $32.41 $31.61 $31.79 0
09/01/2025 $33.14 $32.47 $32.20 $32.38 0
08/01/2025 $33.14 $32.85 $32.16 $32.31 0
07/01/2025 $33.14 $33.15 $32.85 $32.85 356
06/01/2025 $33.05 $33.13 $32.99 $33.13 302
03/01/2025 $32.48 $32.56 $32.48 $32.56 9
02/01/2025 $32.41 $32.80 $32.30 $32.48 0
01/01/2025 $32.41 $32.45 $32.25 $32.45 0
31/12/2024 $32.41 $32.45 $32.25 $32.45 0
30/12/2024 $32.41 $32.59 $32.11 $32.25 0
27/12/2024 $32.41 $32.90 $32.49 $32.59 0
26/12/2024 $32.41 $32.67 $32.38 $32.60 0
25/12/2024 $32.41 $32.67 $32.38 $32.60 0
24/12/2024 $32.41 $32.67 $32.38 $32.60 0
23/12/2024 $32.41 $32.41 $32.38 $32.38 2
20/12/2024 $32.13 $32.56 $32.13 $32.56 300
19/12/2024 $33.54 $33.43 $32.33 $32.46 0
18/12/2024 $33.54 $33.54 $33.43 $33.43 410
17/12/2024 $33.60 $33.61 $33.36 $33.41 2,221
16/12/2024 $33.66 $33.81 $33.65 $33.65 1,243
13/12/2024 $33.91 $33.91 $33.71 $33.71 1,307
12/12/2024 $34.17 $34.37 $33.88 $33.96 0
11/12/2024 $34.17 $34.28 $34.14 $34.14 6,508
10/12/2024 $34.73 $34.49 $34.03 $34.10 0
09/12/2024 $34.73 $34.77 $34.49 $34.49 350
06/12/2024 $34.82 $35.24 $34.35 $34.62 0
05/12/2024 $34.82 $34.82 $34.74 $34.74 9
04/12/2024 $34.90 $34.90 $34.72 $34.72 297
03/12/2024 $34.45 $34.78 $34.36 $34.63 0
02/12/2024 $34.45 $34.73 $34.43 $34.56 0
29/11/2024 $34.45 $34.65 $34.47 $34.63 0
28/11/2024 $34.45 $34.60 $34.37 $34.57 0
27/11/2024 $34.45 $34.84 $33.92 $34.37 0
26/11/2024 $34.45 $34.60 $34.25 $34.31 0
25/11/2024 $34.45 $34.58 $34.45 $34.58 10
22/11/2024 $33.56 $34.44 $33.57 $34.08 0
21/11/2024 $33.56 $34.08 $33.56 $34.08 60
20/11/2024 $33.87 $34.16 $32.96 $33.48 0
19/11/2024 $33.87 $34.09 $33.15 $33.82 0
18/11/2024 $33.87 $33.94 $33.87 $33.94 1,550
15/11/2024 $34.09 $34.09 $33.88 $34.32 2,500
14/11/2024 $34.76 $34.70 $34.17 $34.32 0
13/11/2024 $34.76 $34.58 $33.45 $34.37 0
12/11/2024 $34.76 $35.05 $34.32 $34.37 0
11/11/2024 $34.76 $35.17 $34.81 $35.05 0
08/11/2024 $34.76 $34.81 $34.73 $34.81 8,592
07/11/2024 $34.43 $34.91 $34.43 $34.91 31
06/11/2024 $34.72 $35.53 $34.34 $34.53 0
05/11/2024 $34.72 $34.97 $34.72 $34.97 60
04/11/2024 $34.76 $34.85 $34.72 $34.77 2,132
01/11/2024 $34.74 $34.74 $34.68 $34.68 200
31/10/2024 $35.04 $35.22 $34.32 $34.52 0
30/10/2024 $35.04 $35.09 $35.03 $35.42 668
29/10/2024 $35.20 $35.42 $35.20 $35.42 160
28/10/2024 $36.19 $35.71 $35.34 $35.64 0
25/10/2024 $36.19 $35.70 $35.18 $35.35 0
24/10/2024 $36.19 $35.91 $35.01 $35.33 0
23/10/2024 $36.19 $35.58 $35.29 $35.33 0
22/10/2024 $36.19 $35.89 $35.50 $35.58 0
21/10/2024 $36.19 $36.18 $35.75 $35.85 0
18/10/2024 $36.19 $36.39 $35.70 $36.11 0
17/10/2024 $36.19 $36.28 $35.91 $36.08 0
16/10/2024 $36.19 $36.05 $35.76 $35.96 0
15/10/2024 $36.19 $36.48 $35.97 $36.05 0
14/10/2024 $36.19 $36.29 $36.19 $36.29 58

Market data

Select a section