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
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
September 11, 2025	101.62	101.57	101.57	101.87	101.5	20,729
September 10, 2025	101.97	101.86	101.52	101.98	101.82	1,137
September 09, 2025	101.88	101.86	101.52	101.88	101.84	5,737
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

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