JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income UCITS ETF - JPPA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	106.09	105.99	105.99	106.09	105.99	816
January 13, 2026	105.91	106.13	106.13	106.13	105.89	816
January 12, 2026	105.73	105.77	105.77	105.77	105.67	3,100
January 09, 2026	106.05	106.16	106.16	106.16	106.05	1
January 08, 2026	105.81	106.01	106.01	106.01	105.81	4
January 07, 2026	105.76	105.69	105.69	105.76	105.64	4
January 06, 2026	105.26	105.62	105.62	105.62	105.26	4
January 05, 2026	105.66	105.35	105.35	105.68	105.35	1
January 02, 2026	105.14	105.08	105.08	105.25	105.05	1,115
December 30, 2025	104.87	104.91	104.91	104.91	104.81	243
December 29, 2025	104.76	104.9	104.9	104.9	104.76	190
December 23, 2025	104.67	104.67	104.67	104.67	104.39	4
December 22, 2025	105.11	104.8	104.8	105.11	104.8	9
December 19, 2025	105.26	105.15	105.15	105.26	105.15	58
December 18, 2025	105.02	105.12	105.12	105.12	105.02	58
December 17, 2025	105.26	104.81	104.81	105.26	104.81	58
December 16, 2025	104.78	104.48	104.48	104.78	104.48	58
December 15, 2025	105	104.8	104.8	105	104.72	28
December 12, 2025	104.9	104.96	104.96	105.01	104.88	58
December 11, 2025	105.25	104.79	104.79	105.25	104.79	100
December 10, 2025	105.68	105.66	105.66	105.72	105.66	48
December 09, 2025	105.69	105.68	105.68	105.7	105.68	48
December 08, 2025	105.5	105.82	105.82	105.82	105.5	48
December 05, 2025	105.52	105.73	105.73	105.73	105.52	5
December 04, 2025	105.47	105.56	105.56	105.56	105.33	5
December 03, 2025	105.57	105.43	105.43	105.57	105.39	10
December 02, 2025	105.79	105.94	105.94	105.94	105.79	10
December 01, 2025	105.84	105.68	105.68	105.84	105.65	10
November 28, 2025	106.17	105.93	105.93	106.26	105.9	500
November 27, 2025	105.87	105.96	105.96	106.05	105.87	224
November 26, 2025	105.99	105.9	105.9	106.16	105.9	30
November 25, 2025	106.63	106.25	106.25	106.63	106.25	135
November 24, 2025	106.63	106.56	106.56	106.63	106.41	135
November 21, 2025	106.41	106.75	106.75	106.75	106.41	135
November 20, 2025	106.69	106.42	106.42	106.69	106.42	135
November 19, 2025	105.97	106.38	106.38	106.38	105.92	2
November 18, 2025	105.82	105.99	105.99	105.99	105.82	1
November 17, 2025	105.64	105.73	105.73	105.84	105.64	1
November 14, 2025	105.44	105.57	105.57	105.57	105.44	822
November 13, 2025	105.6	105.31	105.31	105.64	105.31	822
November 12, 2025	105.94	105.81	105.81	106	105.81	23
November 11, 2025	106.07	105.76	105.76	106.07	105.76	45
November 10, 2025	106	106.13	106.13	106.13	106	45
November 07, 2025	106.28	105.86	105.86	106.28	105.77	45
November 06, 2025	106.41	106.18	106.18	106.41	106.18	175
November 05, 2025	106.62	106.73	106.73	106.76	106.62	175
November 04, 2025	106.27	106.57	106.57	106.57	106.27	1
November 03, 2025	106.12	106.22	106.22	106.3	106.12	1
October 31, 2025	105.87	106.05	106.05	106.05	105.85	475
October 30, 2025	105.4	105.9	105.9	105.9	105.4	22
October 29, 2025	105.27	105.01	105.01	105.27	105.01	338
October 28, 2025	105.1	104.99	104.99	105.1	104.99	338
October 27, 2025	105.38	105.2	105.2	105.38	105.13	338
October 24, 2025	105.39	105.29	105.29	105.41	105.29	57
October 23, 2025	105.58	105.45	105.45	105.64	105.45	20
October 22, 2025	105.44	105.36	105.36	105.62	105.36	20
October 21, 2025	105.18	105.41	105.41	105.41	105.18	336
October 20, 2025	104.94	104.91	104.91	105.01	104.91	336
October 17, 2025	104.51	104.89	104.89	104.89	104.51	336
October 16, 2025	104.97	104.83	104.83	104.97	104.83	478

JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income UCITS ETF (JPPA.DE) XETRA