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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	86.58	86.4	86.4	86.58	86.28	42
February 19, 2026	86.19	86.45	86.45	86.45	86.19	56
February 18, 2026	85.94	86.05	86.05	86.05	85.82	56
February 17, 2026	86.01	85.93	85.93	86.01	85.83	15
February 16, 2026	85.69	85.78	85.78	85.78	85.69	1,217
February 13, 2026	85.74	85.62	85.62	85.78	85.62	19
February 12, 2026	85.59	85.6	85.6	85.6	85.47	91
February 11, 2026	85.57	85.86	85.55	85.98	85.57	394
February 10, 2026	85.57	85.69	85.69	85.69	85.57	30
February 09, 2026	86.05	85.72	85.72	86.05	85.63	1,156
February 06, 2026	86.44	86.26	86.26	86.44	86.26	467
February 05, 2026	86.29	86.46	86.46	86.46	86.26	467
February 04, 2026	86.14	86.32	86.32	86.32	86.14	243
February 03, 2026	86.23	86.28	86.28	86.38	86.23	501
February 02, 2026	85.87	86.29	86.29	86.29	85.87	1,136
January 30, 2026	85.26	85.78	85.78	85.78	85.21	1,688
January 29, 2026	85.02	85.32	85.32	85.43	85.02	1,688
January 28, 2026	84.86	85.34	85.34	85.34	84.78	1,504
January 27, 2026	85.76	84.96	84.96	85.84	84.96	520
January 26, 2026	85.9	85.58	85.58	85.9	85.52	530
January 23, 2026	86.69	86.41	86.41	86.69	86.41	1,049
January 22, 2026	87	86.61	86.61	87.01	86.61	462
January 21, 2026	86.72	86.82	86.82	86.87	86.72	665
January 20, 2026	86.95	86.68	86.68	86.95	86.42	1,493
January 19, 2026	87.43	87.27	87.27	87.43	87.27	1,233
January 16, 2026	87.53	87.67	87.67	87.7	87.47	354
January 15, 2026	87.42	87.56	87.56	87.63	87.35	326
January 14, 2026	87.52	87.46	87.46	87.53	87.46	105
January 13, 2026	87.45	87.55	87.55	87.55	87.37	452
January 12, 2026	87.27	87.26	87.26	87.36	87.21	318
January 09, 2026	87.46	87.6	87.6	87.62	87.46	11
January 08, 2026	87.3	87.45	87.45	87.45	87.28	78
January 07, 2026	87.33	87.2	87.2	87.33	87.14	194
January 06, 2026	86.86	87.18	87.18	87.18	86.86	1,395
January 05, 2026	87.18	86.98	86.98	87.26	86.98	827
January 02, 2026	86.93	86.74	86.74	86.98	86.69	6,084
December 30, 2025	86.56	86.57	86.57	86.57	86.48	181
December 29, 2025	86.48	86.57	86.57	86.58	86.37	113
December 23, 2025	86.36	86.4	86.4	86.42	86.16	1,353
December 22, 2025	86.63	86.5	86.5	86.63	86.41	427
December 19, 2025	86.83	86.77	86.77	86.83	86.69	67
December 18, 2025	86.68	86.66	86.66	86.74	86.56	80
December 17, 2025	86.8	86.48	86.48	86.82	86.48	144
December 16, 2025	86.53	86.4	86.4	86.53	86.39	505
December 15, 2025	86.7	86.47	86.47	86.7	86.43	505
December 12, 2025	86.61	86.59	86.59	86.67	86.54	247
December 11, 2025	86.85	86.46	86.46	86.92	86.44	358
December 10, 2025	87.48	87.44	87.16	87.53	87.44	542
December 09, 2025	87.51	87.48	87.2	87.53	87.4	300
December 08, 2025	87.34	87.61	87.61	87.61	87.34	365
December 05, 2025	87.35	87.49	87.49	87.49	87.35	115
December 04, 2025	87.29	87.36	87.36	87.36	87.21	834
December 03, 2025	87.56	87.26	87.26	87.56	87.26	218
December 02, 2025	87.64	87.7	87.7	87.7	87.64	1,214
December 01, 2025	87.68	87.53	87.53	87.68	87.38	54
November 28, 2025	87.93	87.76	87.76	87.98	87.76	435
November 27, 2025	87.81	87.74	87.74	87.91	87.74	1
November 26, 2025	87.87	87.7	87.7	88.04	87.7	743
November 25, 2025	88.28	87.99	87.99	88.28	87.85	578
November 24, 2025	88.3	88.23	88.23	88.3	88.09	325

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