JPMorgan ETFs (Ireland) ICAV - USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF - JRUB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108.49	108.05	108.05	108.49	108.05	425
February 19, 2026	107.83	108.17	108.17	108.17	107.83	425
February 18, 2026	107.59	107.77	107.77	107.77	107.53	425
February 17, 2026	107.67	107.54	107.54	107.8	107.54	190
February 16, 2026	107.23	107.39	107.39	107.39	107.21	91
February 13, 2026	106.95	107.03	107.03	107.07	106.95	100
February 12, 2026	106.46	106.78	106.78	106.78	106.45	100
February 11, 2026	106.08	106.49	106.49	106.54	106.08	17
February 10, 2026	106.02	106.36	106.36	106.36	106.02	329
February 09, 2026	106.25	106	106	106.25	106	329
February 06, 2026	106.93	106.63	106.63	106.96	106.59	329
February 05, 2026	106.55	106.8	106.8	106.8	106.52	17
February 04, 2026	106.23	106.47	106.47	106.47	106.23	408
February 03, 2026	106.34	106.34	106.34	106.54	106.34	408
February 02, 2026	106.08	106.46	106.46	106.63	106.08	55
January 30, 2026	105.25	105.88	105.88	105.88	105.18	225
January 29, 2026	104.87	105.34	105.34	105.34	104.87	225
January 28, 2026	104.95	105.4	105.4	105.4	104.95	200
January 27, 2026	106.12	105.18	105.18	106.12	105.18	2
January 26, 2026	106.42	106	106	106.42	106	2
January 23, 2026	107.2	106.91	106.91	107.32	106.91	2
January 22, 2026	107.49	107.01	107.01	107.49	107.01	452
January 21, 2026	106.88	106.94	106.94	106.94	106.69	452
January 20, 2026	106.97	106.67	106.67	106.97	106.41	452
January 19, 2026	107.8	107.56	107.56	107.8	107.56	1
January 16, 2026	108.42	108.35	108.35	108.42	108.27	1
January 15, 2026	108.38	108.5	108.5	108.5	108.31	1
January 14, 2026	107.97	108.04	108.04	108.11	107.97	1
January 13, 2026	107.61	107.9	107.9	107.9	107.51	1
January 12, 2026	107.31	107.46	107.46	107.46	107.31	1
January 09, 2026	107.54	107.89	107.89	107.89	107.54	99
January 08, 2026	107.58	107.6	107.6	107.6	107.47	1
January 07, 2026	107.45	107.45	107.45	107.55	107.45	1
January 06, 2026	106.82	107.14	107.14	107.14	106.82	5
January 05, 2026	107.44	106.95	106.95	107.44	106.95	27
January 02, 2026	106.68	106.5	106.5	107.06	106.5	19
December 30, 2025	106.77	106.73	106.73	106.77	106.59	3
December 29, 2025	106.8	106.81	106.81	106.89	106.61	4
December 23, 2025	106.24	106.27	106.27	106.27	106.23	225
December 22, 2025	106.53	106.39	106.39	106.57	106.39	225
December 19, 2025	106.9	106.88	106.88	106.9	106.68	1,100
December 18, 2025	106.56	106.83	106.83	106.83	106.56	1,100
December 17, 2025	106.8	106.35	106.35	106.8	106.35	1,100
December 16, 2025	106.17	106.07	106.07	106.17	106.07	12
December 15, 2025	106.4	106.18	106.18	106.4	106.18	12
December 12, 2025	106.64	106.61	106.61	106.64	106.61	3
December 11, 2025	107.18	106.78	106.78	107.18	106.78	3
December 10, 2025	107.26	107.35	107.35	107.35	107.25	3
December 09, 2025	107.43	107.27	107.27	107.43	107.27	3
December 08, 2025	107.38	107.36	107.36	107.41	107.32	3
December 05, 2025	107.39	107.52	107.52	107.52	107.39	497
December 04, 2025	107.37	107.44	107.44	107.44	107.3	497
December 03, 2025	107.69	107.41	107.41	107.69	107.41	497
December 02, 2025	107.76	107.85	107.85	107.85	107.74	497
December 01, 2025	108.04	107.52	107.52	108.04	107.52	497
November 28, 2025	108.75	108.27	108.27	108.75	108.26	2
November 27, 2025	108.5	108.5	108.5	108.54	108.5	7
November 26, 2025	108.38	108.38	108.38	108.4	108.38	7
November 25, 2025	108.61	108.58	108.58	108.73	108.58	7
November 24, 2025	108.42	108.46	108.46	108.46	108.34	7

JPMorgan ETFs (Ireland) ICAV - USD Corporate Bond Research Enhanced Index (ESG) UCITS ETF (JRUB.DE) XETRA