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
September 08, 2025	51.38	51.4	51.4	51.45	51.33	6,132
September 05, 2025	51.87	51.15	51.15	51.87	51.15	3,903
September 04, 2025	51.42	51.62	51.62	51.62	51.42	3,009
September 03, 2025	51.3	51.16	51.16	51.41	51.16	1,178
September 02, 2025	51.23	50.73	50.73	51.23	50.73	2,111
September 01, 2025	51.13	51.32	51.32	51.32	51.13	2,095
August 29, 2025	51.71	51.19	51.19	51.71	51.13	4,312
August 28, 2025	51.72	51.6	51.6	51.84	51.58	20,779
August 27, 2025	51.71	51.81	51.81	51.88	51.71	1,505
August 26, 2025	51.39	51.29	51.29	51.41	51.22	2,207
August 25, 2025	51.19	51.37	51.37	51.38	51.18	2,342
August 22, 2025	50.97	51.35	51.35	51.35	50.97	1,940
August 21, 2025	51.11	51.07	51.07	51.11	50.81	4,632
August 20, 2025	51.07	50.83	50.83	51.11	50.54	1,321
August 19, 2025	51.19	51.16	51.16	51.29	51.16	3,176
August 18, 2025	51.21	51.2	51.2	51.24	51.11	2,493
August 15, 2025	51.56	51.12	51.12	51.56	51.1	4,517
August 14, 2025	51.21	51.35	51.35	51.4	51.12	1,853
August 13, 2025	51.12	51.02	51.02	51.12	51.02	405
August 12, 2025	50.89	50.98	50.98	51.05	50.8	3,173
August 11, 2025	50.85	50.97	50.97	51.01	50.78	2,772
August 08, 2025	50.49	50.6	50.6	50.64	50.49	471
August 07, 2025	50.45	50.43	50.43	50.81	50.43	1,866
August 06, 2025	50.63	50.46	50.46	50.63	50.31	3,879
August 05, 2025	50.9	50.35	50.35	50.95	50.35	4,102
August 04, 2025	50.17	50.57	50.57	50.57	50.17	753
August 01, 2025	51.3	50.06	50.06	51.3	49.91	13,303
July 31, 2025	52.07	51.84	51.84	52.2	51.84	231
July 30, 2025	51.22	51.54	51.54	51.62	51.22	1,513
July 29, 2025	51.48	51.32	51.32	51.61	51.32	4,483
July 28, 2025	50.87	51.1	51.1	51.1	50.84	5,677
July 25, 2025	50.39	50.49	50.49	50.54	50.39	3,098
July 24, 2025	50.24	50.29	50.29	50.36	50.22	1,625
July 23, 2025	50.09	50.16	50.16	50.2	50.07	153,325
July 22, 2025	50.13	49.89	49.89	50.27	49.89	6,140
July 21, 2025	50.39	50.29	50.29	50.39	50.29	201
July 18, 2025	50.55	50.25	50.25	50.55	50.22	436
July 17, 2025	50.33	50.47	50.47	50.47	50.21	306
July 16, 2025	49.76	49.36	49.36	50.2	49.36	5,128
July 15, 2025	50.08	50.22	50.22	50.22	50.07	108
July 14, 2025	49.62	49.79	49.79	49.79	49.6	2,754
July 11, 2025	49.83	49.76	49.76	49.83	49.61	2,839
July 10, 2025	49.5	50.03	50.03	50.03	49.5	77
July 09, 2025	49.4	49.57	49.57	49.75	49.4	2,463
July 08, 2025	49.39	49.47	49.47	49.55	49.3	4,705
July 07, 2025	49.44	49.45	49.45	49.63	49.44	2,449
July 04, 2025	49.4	49.26	49.26	49.4	49.24	520
July 03, 2025	49.17	49.64	49.64	49.64	49.12	1,980
July 02, 2025	49.09	49.08	49.08	49.14	48.93	2,636
July 01, 2025	48.91	48.9	48.9	48.91	48.6	3,061
June 30, 2025	49.03	48.91	48.91	49.13	48.83	4,575
June 27, 2025	48.79	48.99	48.99	48.99	48.74	3,544
June 26, 2025	48.5	48.6	48.6	48.63	48.35	5,616
June 25, 2025	48.68	48.65	48.65	48.86	48.64	541
June 24, 2025	48.61	48.6	48.6	48.61	48.51	224
June 23, 2025	48.09	48.04	48.04	48.34	48.04	7,718
June 20, 2025	48.05	48.16	48.16	48.34	48.03	1,077
June 19, 2025	48.25	47.95	47.95	48.25	47.95	1,654
June 18, 2025	48.32	48.37	48.37	48.54	48.27	674
June 17, 2025	48.21	48.41	48.41	48.45	48.13	307

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