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
December 04, 2025	101.9	101.84	101.84	101.9	101.82	346
December 03, 2025	101.89	101.81	101.81	101.89	101.79	1,457
December 02, 2025	101.77	101.8	101.8	101.88	101.77	108
December 01, 2025	101.8	101.75	101.75	101.89	101.71	2,070
November 28, 2025	101.8	101.77	101.77	101.84	101.77	308
November 27, 2025	101.87	101.75	101.75	101.87	101.74	2,210
November 26, 2025	101.85	101.74	101.74	101.85	101.74	6,572
November 25, 2025	101.74	101.71	101.71	101.74	101.71	16
November 24, 2025	101.76	101.68	101.68	101.76	101.66	1,028
November 21, 2025	101.65	101.63	101.63	101.74	101.62	4,392
November 20, 2025	101.76	101.65	101.65	101.76	101.61	827
November 19, 2025	101.65	101.64	101.64	101.65	101.59	1,065
November 18, 2025	101.76	101.6	101.6	101.76	101.58	22
November 17, 2025	101.69	101.57	101.57	101.69	101.57	8,369
November 14, 2025	101.59	101.59	101.59	101.64	101.57	1,571
November 13, 2025	101.66	101.59	101.59	101.66	101.58	1,268
November 12, 2025	101.93	101.93	101.55	101.96	101.92	3,441
November 11, 2025	101.9	101.9	101.52	101.95	101.89	1,990
November 10, 2025	101.88	101.94	101.56	102.03	101.83	1,695
November 07, 2025	102	101.88	101.88	102	101.76	314
November 06, 2025	101.79	101.84	101.84	101.86	101.58	6,362
November 05, 2025	101.84	101.78	101.78	101.84	101.78	11,450
November 04, 2025	101.93	101.81	101.81	101.93	101.8	3,783
November 03, 2025	101.9	101.8	101.8	101.9	101.71	25,847
October 31, 2025	101.66	101.77	101.77	101.8	101.66	8,751
October 30, 2025	101.8	101.78	101.78	101.83	101.78	20,472
October 29, 2025	101.9	101.81	101.81	101.9	101.8	345
October 28, 2025	101.78	101.78	101.78	101.82	101.75	2,508
October 27, 2025	101.69	101.75	101.75	101.79	101.69	3,794
October 24, 2025	101.78	101.75	101.75	101.84	101.72	1,037
October 23, 2025	101.74	101.74	101.74	101.74	101.73	895
October 22, 2025	101.73	101.74	101.74	101.74	101.7	5,565
October 21, 2025	101.68	101.71	101.71	101.73	101.67	2,097
October 20, 2025	101.82	101.68	101.68	101.82	101.68	6,338
October 17, 2025	101.71	101.69	101.69	101.72	101.67	419
October 16, 2025	101.71	101.7	101.7	101.73	101.64	63,020
October 15, 2025	101.73	101.59	101.59	101.73	101.58	1,475
October 14, 2025	101.54	101.62	101.62	101.62	101.54	2,704
October 13, 2025	101.54	101.56	101.56	101.66	101.52	926
October 10, 2025	101.55	101.52	101.52	101.55	101.51	1,169
October 09, 2025	101.53	101.51	101.51	101.64	101.51	25,206
October 08, 2025	101.97	101.84	101.52	101.97	101.84	207
October 07, 2025	101.96	101.82	101.5	101.96	101.82	86
October 06, 2025	101.92	101.83	101.5	101.92	101.77	3,473
October 03, 2025	101.95	101.77	101.45	101.95	101.74	765
October 02, 2025	101.72	101.8	101.47	101.8	101.72	487
October 01, 2025	101.71	101.7	101.38	101.76	101.69	2,685
September 30, 2025	101.57	101.7	101.38	101.7	101.57	3
September 29, 2025	101.65	101.68	101.68	101.68	101.63	2,107
September 26, 2025	101.57	101.61	101.61	101.65	101.57	229
September 25, 2025	101.78	101.66	101.66	101.78	101.64	116
September 24, 2025	101.77	101.64	101.64	101.77	101.55	1,561
September 23, 2025	101.75	101.63	101.63	101.75	101.63	1,717
September 22, 2025	101.67	101.61	101.61	101.72	101.54	184
September 19, 2025	101.83	101.62	101.62	101.83	101.57	3,101
September 18, 2025	101.64	101.64	101.64	101.76	101.63	351
September 17, 2025	101.64	101.64	101.64	101.67	101.64	69
September 16, 2025	101.6	101.61	101.61	101.63	101.6	488
September 15, 2025	101.58	101.59	101.59	101.6	101.53	3,521
September 12, 2025	101.57	101.55	101.55	101.57	101.55	1,968

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