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
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
June 13, 2025	101.38	101.24	101.24	101.44	101.2	277
June 12, 2025	101.3	101.28	101.28	101.31	101.13	2,130
June 11, 2025	101.7	101.66	101.22	101.7	101.54	343
June 10, 2025	101.63	101.61	101.61	101.64	101.56	1,519
June 09, 2025	101.64	101.5	101.5	101.65	101.48	1,087
June 06, 2025	101.58	101.53	101.53	101.59	101.51	12,100
June 05, 2025	101.66	101.58	101.58	101.67	101.58	575
June 04, 2025	101.5	101.56	101.56	101.56	101.49	1,355
June 03, 2025	101.48	101.44	101.44	101.57	101.43	6,787
June 02, 2025	101.53	101.47	101.47	101.6	101.44	2,003
May 30, 2025	101.54	101.4	101.4	101.54	101.4	2,357
May 29, 2025	101.66	101.42	101.42	101.66	101.35	3,195
May 28, 2025	101.5	101.43	101.43	101.5	101.36	4,957
May 27, 2025	101.37	101.36	101.36	101.47	101.23	4,329

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