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
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
September 11, 2025	51.94	52.09	52.09	52.09	51.82	4,194
September 10, 2025	51.86	51.76	51.76	51.91	51.76	2,455
September 09, 2025	51.35	51.45	51.45	51.46	51.32	2,748
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

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