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
January 14, 2026	101.9	101.95	101.95	101.97	101.9	2,737
January 13, 2026	102.04	101.97	101.97	102.09	101.93	4,052
January 12, 2026	101.99	101.91	101.91	101.99	101.89	11,595
January 09, 2026	102	101.94	101.94	102	101.87	2,885
January 08, 2026	101.92	101.92	101.92	101.93	101.91	247
January 07, 2026	101.91	101.92	101.92	101.92	101.84	860
January 06, 2026	101.89	101.91	101.91	101.93	101.85	3,250
January 05, 2026	101.89	101.9	101.9	101.92	101.85	1,382
January 02, 2026	101.82	101.84	101.84	101.88	101.82	549
December 31, 2025	101.73	101.83	101.83	101.83	101.73	7,062
December 30, 2025	101.81	101.81	101.81	101.89	101.78	3,204
December 29, 2025	101.75	101.79	101.79	101.88	101.71	3,933
December 24, 2025	101.66	101.72	101.72	101.75	101.66	391
December 23, 2025	101.74	101.73	101.73	101.74	101.69	5,198
December 22, 2025	101.65	101.69	101.69	101.72	101.65	6,430
December 19, 2025	101.65	101.66	101.66	101.7	101.63	301
December 18, 2025	101.59	101.66	101.66	101.71	101.59	5,200
December 17, 2025	101.65	101.65	101.65	101.68	101.65	3,297
December 16, 2025	101.64	101.66	101.66	101.66	101.62	1,593
December 15, 2025	101.69	101.66	101.66	101.69	101.57	3,220
December 12, 2025	101.58	101.6	101.6	101.65	101.58	9,678
December 11, 2025	101.79	101.57	101.57	101.79	101.57	3,390
December 10, 2025	101.84	101.84	101.5	101.93	101.77	7,903
December 09, 2025	101.9	101.84	101.84	101.98	101.82	4,159
December 08, 2025	101.84	101.84	101.84	101.84	101.82	266
December 05, 2025	101.84	101.83	101.83	101.84	101.83	408
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

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