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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	102.19	101.87	101.87	102.19	101.69	1,490
September 05, 2025	102.23	101.8	101.8	102.23	101.77	3,855
September 04, 2025	101.75	101.74	101.74	102.36	101.63	17,123
September 03, 2025	101.67	101.72	101.72	101.72	101.67	2,082
September 02, 2025	101.64	101.67	101.67	101.69	101.64	26
September 01, 2025	101.62	101.65	101.65	101.7	101.56	7,469
August 29, 2025	101.55	101.66	101.66	101.69	101.55	1,534
August 28, 2025	101.71	101.6	101.6	101.71	101.6	293
August 27, 2025	101.68	101.59	101.59	101.68	101.56	413
August 26, 2025	101.49	101.53	101.53	101.89	101.49	450
August 22, 2025	101.44	101.44	101.44	101.66	101.41	510
August 21, 2025	101.49	101.46	101.46	101.56	101.44	1,980
August 20, 2025	101.39	101.47	101.47	101.5	101.39	7,171
August 19, 2025	101.57	101.42	101.42	101.57	101.42	874
August 18, 2025	101.35	101.45	101.45	101.58	101.35	205
August 15, 2025	101.62	101.46	101.46	101.62	101.43	75
August 14, 2025	101.32	101.47	101.47	101.54	101.32	2,177
August 13, 2025	101.83	101.9	101.43	101.95	101.83	727
August 12, 2025	101.89	101.82	101.36	101.89	101.68	5,685
August 11, 2025	101.9	101.78	101.32	101.9	101.76	408
August 08, 2025	101.93	101.81	101.34	101.93	101.75	294
August 07, 2025	101.87	101.82	101.82	101.87	101.76	364
August 06, 2025	101.88	101.77	101.77	101.88	101.7	33
August 05, 2025	101.78	101.75	101.75	101.79	101.71	533
August 04, 2025	101.77	101.76	101.76	101.77	101.56	467
August 01, 2025	101.67	101.6	101.6	101.68	101.55	869
July 31, 2025	101.77	101.54	101.54	101.77	101.26	108
July 30, 2025	101.76	101.54	101.54	101.76	101.53	1,252
July 29, 2025	101.77	101.53	101.53	101.77	101.49	2,522
July 28, 2025	101.77	101.51	101.51	101.77	101.27	4,183
July 25, 2025	101.65	101.5	101.5	101.65	101.45	2,562
July 24, 2025	101.45	101.49	101.49	101.77	101.44	2,030
July 23, 2025	101.35	101.5	101.5	101.59	101.35	1,982
July 22, 2025	101.56	101.42	101.42	101.56	101.42	1,741
July 21, 2025	101.5	101.43	101.43	101.51	101.3	188
July 18, 2025	101.23	101.4	101.4	101.47	101.23	2,933
July 17, 2025	101.21	101.39	101.39	101.46	101.21	2,711
July 16, 2025	101.31	101.32	101.32	101.32	101.24	1,712
July 15, 2025	101.44	101.27	101.27	101.49	101.26	3,608
July 14, 2025	101.28	101.25	101.25	101.32	101.21	23
July 11, 2025	101.34	101.31	101.31	101.34	101.24	1,512
July 10, 2025	101.24	101.28	101.28	101.65	101.24	1,095
July 09, 2025	101.72	101.61	101.2	101.72	101.54	884
July 08, 2025	101.67	101.61	101.21	101.67	101.59	51
July 07, 2025	101.7	101.57	101.17	101.7	101.5	647
July 04, 2025	101.65	101.57	101.17	101.65	101.53	415
July 03, 2025	101.68	101.57	101.17	101.68	101.45	2,719
July 02, 2025	101.73	101.63	101.23	101.73	101.61	496
July 01, 2025	101.76	101.58	101.17	101.76	101.58	8,964
June 30, 2025	101.5	101.6	101.2	101.63	101.4	4,521
June 27, 2025	101.51	101.49	101.09	101.54	101.46	5,766
June 26, 2025	101.51	101.51	101.11	101.51	101.49	3,254
June 25, 2025	101.58	101.48	101.08	101.58	101.48	811
June 24, 2025	101.52	101.46	101.06	101.52	101.44	193
June 23, 2025	101.33	101.44	101.04	101.46	101.26	9,961
June 20, 2025	101.47	101.36	101.36	101.47	101.28	1,432
June 19, 2025	101.45	101.36	101.36	101.45	101.28	1,098
June 18, 2025	101.33	101.37	101.37	101.45	101.29	2,846
June 17, 2025	101.3	101.28	101.28	101.33	101.24	72
June 16, 2025	101.2	101.23	101.23	101.6	101.2	3,439

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