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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.14	124.13	124.13	124.14	124.08	1,151
February 19, 2026	124.11	124.13	124.13	124.14	124.07	176,965
February 18, 2026	124.12	124.08	124.08	124.12	124.04	1,627
February 17, 2026	124.07	124.1	124.1	124.1	124.03	611
February 16, 2026	124.08	124.08	124.08	124.09	124.03	975
February 13, 2026	124.04	124.02	124.02	124.1	123.97	346
February 12, 2026	124.01	124.01	124.01	124.01	123.97	848
February 11, 2026	124.01	124.02	124.02	124.02	123.98	9,375
February 10, 2026	123.93	123.98	123.98	124	123.93	2,169
February 09, 2026	123.92	123.95	123.95	123.95	123.88	7,079
February 06, 2026	123.92	123.92	123.92	123.92	123.87	303,844
February 05, 2026	123.85	123.93	123.93	123.93	123.81	2,014
February 04, 2026	123.85	123.85	123.85	123.85	123.81	10,901
February 03, 2026	123.9	123.86	123.86	123.91	123.86	1,626
February 02, 2026	123.88	123.88	123.88	124.07	123.8	319,063
January 30, 2026	123.74	123.83	123.83	123.86	123.71	6,166
January 29, 2026	123.71	123.78	123.78	123.78	123.71	1,739
January 28, 2026	123.67	123.71	123.71	123.75	123.67	1,536
January 27, 2026	123.68	123.72	123.72	123.76	123.67	5,291
January 26, 2026	123.6	123.69	123.69	123.69	123.6	4,755
January 23, 2026	123.68	123.64	123.64	123.68	123.57	4,562
January 22, 2026	123.6	123.65	123.65	123.66	123.59	4,571
January 21, 2026	123.63	123.57	123.57	123.63	123.55	3,053
January 20, 2026	123.61	123.54	123.54	123.61	123.53	14,943
January 19, 2026	123.53	123.53	123.53	123.55	123.53	224
January 16, 2026	123.54	123.57	123.57	123.6	123.54	1,891
January 15, 2026	123.56	123.62	123.62	123.68	123.55	14,400
January 14, 2026	123.53	123.58	123.58	123.58	123.51	202,054
January 13, 2026	123.65	123.57	123.57	123.65	123.5	51,578
January 12, 2026	123.56	123.56	123.56	123.56	123.5	51,282
January 09, 2026	123.68	123.52	123.52	123.68	123.5	2,240
January 08, 2026	123.57	123.51	123.51	123.58	123.51	18,401
January 07, 2026	123.55	123.54	123.54	123.55	123.44	3,684
January 06, 2026	123.42	123.48	123.48	123.48	123.41	54
January 05, 2026	123.45	123.46	123.46	123.47	123.41	28
January 02, 2026	123.41	123.36	123.36	123.44	123.35	2,266
December 31, 2025	123.38	123.38	123.38	123.38	123.38	0
December 30, 2025	123.3	123.36	123.36	123.4	123.3	3,334
December 29, 2025	123.33	123.33	123.33	123.34	123.25	3,433
December 24, 2025	123.21	123.18	123.18	123.22	123.18	5,472
December 23, 2025	123.25	123.28	123.28	123.28	123.24	1,671
December 22, 2025	123.24	123.19	123.19	123.24	123.17	407
December 19, 2025	123.29	123.23	123.23	123.29	123.15	8,887
December 18, 2025	123.23	123.17	123.17	123.23	123.16	970
December 17, 2025	123.21	123.18	123.18	123.21	123.14	18,611
December 16, 2025	123.33	123.14	123.14	123.33	123.07	12,969
December 15, 2025	123.14	123.16	123.16	123.2	123.14	12,976
December 12, 2025	123.21	123.14	123.14	123.21	123.08	437
December 11, 2025	123.11	123.09	123.09	123.17	123.04	6,161
December 10, 2025	123.04	123.03	123.03	123.06	123.03	334
December 09, 2025	122.99	123.05	123.05	123.05	122.96	202,478
December 08, 2025	123.07	123.04	123.04	123.07	123.03	917
December 05, 2025	123.04	123.02	123.02	123.07	122.93	1,245
December 04, 2025	123.04	123.01	123.01	123.08	122.99	261
December 03, 2025	122.91	123	123	123	122.89	1,339
December 02, 2025	122.97	123	123	123.03	122.93	1,065
December 01, 2025	122.86	122.9	122.9	122.91	122.85	585
November 28, 2025	122.93	122.86	122.86	122.96	122.84	693
November 27, 2025	122.89	122.93	122.93	122.93	122.84	370
November 26, 2025	122.9	122.89	122.89	122.94	122.84	1,360

JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income UCITS ETF (JPSA.L) LSE