JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity (ESG) UCITS ETF - JRUD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.58	54.55	54.55	54.69	54.45	9,449
December 03, 2025	54.58	54.53	54.53	54.6	54.3	1,345
December 02, 2025	54.45	54.55	54.55	54.75	54.45	8,868
December 01, 2025	54.4	54.55	54.55	54.55	54.22	14,094
November 28, 2025	54.73	54.76	54.76	54.88	54.68	8,107
November 27, 2025	54.59	54.57	54.57	54.66	54.57	7,237
November 26, 2025	54.47	54.65	54.65	54.65	54.41	7,390
November 25, 2025	54	54.02	54.02	54.04	53.58	5,728
November 24, 2025	53.49	53.97	53.97	54	53.25	4,149
November 21, 2025	52.68	53.21	53.21	53.21	52.65	3,866
November 20, 2025	54.14	53.75	53.75	54.31	53.75	2,228
November 19, 2025	53.05	53.32	53.32	53.67	53.05	1,075
November 18, 2025	53.13	53.16	53.16	53.36	52.71	5,271
November 17, 2025	54.08	53.79	53.79	54.17	53.79	2,812
November 14, 2025	53.61	53.93	53.93	53.93	53.24	1,528
November 13, 2025	54.72	53.92	53.92	54.75	53.92	3,713
November 12, 2025	54.9	54.72	54.72	55.03	54.7	3,383
November 11, 2025	54.68	54.46	54.46	54.68	54.4	1,006
November 10, 2025	54.26	54.36	54.36	54.55	54.25	2,116
November 07, 2025	54.13	53.2	53.2	54.13	53.18	6,212
November 06, 2025	54.55	53.97	53.97	54.75	53.97	498
November 05, 2025	54.5	54.91	54.91	54.91	54.43	8,363
November 04, 2025	54.47	54.82	54.82	54.96	54.47	1,603
November 03, 2025	54.96	54.97	54.97	55.29	54.93	4,156
October 31, 2025	55.08	54.91	54.91	55.15	54.8	4,277
October 30, 2025	54.95	54.97	54.97	54.98	54.8	523
October 29, 2025	54.98	54.85	54.85	54.98	54.77	583
October 28, 2025	54.56	54.63	54.63	54.71	54.53	26,513
October 27, 2025	54.55	54.53	54.53	54.57	54.45	894
October 24, 2025	53.91	54.14	54.14	54.14	53.91	287
October 23, 2025	53.68	53.62	53.62	53.68	53.44	6,114
October 22, 2025	53.81	53.54	53.54	53.96	53.54	11,185
October 21, 2025	53.58	53.82	53.82	53.88	53.58	1,595
October 20, 2025	53.2	53.45	53.45	53.45	53.07	47,385
October 17, 2025	52.01	52.53	52.53	52.83	51.81	9,028
October 16, 2025	53.18	53.06	53.06	53.29	53.06	3,716
October 15, 2025	53.13	53.2	53.2	53.52	53.13	1,599
October 14, 2025	52.83	53	53	53	52.81	596
October 13, 2025	52.9	53.22	53.22	53.22	52.81	4,360
October 10, 2025	53.87	52.77	52.77	53.96	52.77	8,839
October 09, 2025	53.77	53.84	53.84	53.84	53.74	1,535
October 08, 2025	53.48	53.74	53.74	53.74	53.41	1,829
October 07, 2025	53.32	53.21	53.21	53.56	53.21	14,451
October 06, 2025	53.3	53.24	53.24	53.46	53.07	5,795
October 03, 2025	53.19	53.19	53.19	53.19	53.02	2,447
October 02, 2025	52.95	53.01	53.01	53.05	52.95	618
October 01, 2025	52.13	52.79	52.79	52.79	52.13	1,727
September 30, 2025	52.46	52.46	52.46	52.53	52.4	2,914
September 29, 2025	52.67	52.54	52.54	52.78	52.54	7,965
September 26, 2025	52.46	52.44	52.44	52.64	52.42	1,195
September 25, 2025	52.32	52.46	52.46	52.46	52.23	5,991
September 24, 2025	52.38	52.46	52.46	52.6	52.38	494
September 23, 2025	52.63	52.55	52.55	52.63	52.54	3,945
September 22, 2025	52.51	52.54	52.54	52.57	52.33	1,873
September 19, 2025	52.2	52.38	52.38	52.49	52.2	986
September 18, 2025	52.12	52.3	52.3	52.3	52.12	5,348
September 17, 2025	51.75	51.67	51.67	51.75	51.67	5,125
September 16, 2025	52.13	51.74	51.74	52.2	51.74	5,125
September 15, 2025	52.17	52.15	52.15	52.21	52.05	7,273
September 12, 2025	52.03	52.17	52.17	52.2	52.02	2,424

JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity (ESG) UCITS ETF (JRUD.DE) XETRA