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
February 20, 2026	54.38	54.32	54.32	54.4	53.95	4,485
February 19, 2026	54.2	54.17	54.17	54.21	53.95	4,627
February 18, 2026	53.91	54.21	54.21	54.21	53.83	10,501
February 17, 2026	53.6	53.69	53.69	53.77	53.3	10,338
February 16, 2026	53.63	53.56	53.56	53.74	53.52	5,275
February 13, 2026	53.59	53.68	53.68	53.72	53.44	25,580
February 12, 2026	54.51	53.89	53.89	54.51	53.85	7,959
February 11, 2026	54.2	54.27	54.27	54.71	54.13	212
February 10, 2026	54.24	54.34	54.34	54.43	54.17	12,122
February 09, 2026	54.3	54.33	54.33	54.33	53.9	5,155
February 06, 2026	53.42	54.18	54.18	54.18	53.42	1,150
February 05, 2026	54.14	53.71	53.71	54.23	53.43	2,115
February 04, 2026	54.23	54.19	54.19	54.36	54.18	5,905
February 03, 2026	54.75	54.38	54.38	54.85	54.38	2,312
February 02, 2026	53.66	54.7	54.7	54.73	53.66	34,084
January 30, 2026	53.56	54.04	54.04	54.13	53.56	22,916
January 29, 2026	53.99	53.51	53.51	54.11	53.38	3,091
January 28, 2026	54.01	54.08	54.08	54.2	53.98	38,364
January 27, 2026	54.28	53.88	53.88	54.28	53.8	46,807
January 26, 2026	53.92	54.06	54.06	54.06	53.7	1,142
January 23, 2026	54.43	54.32	54.32	54.44	54.26	532
January 22, 2026	54.39	54.37	54.37	54.49	54.36	1,236
January 21, 2026	53.65	53.97	53.97	53.97	53.3	8,899
January 20, 2026	53.93	53.95	53.95	53.95	53.5	7,840
January 19, 2026	54.46	54.31	54.31	54.54	54.25	1,191
January 16, 2026	55.3	55.22	55.22	55.3	55.05	13,745
January 15, 2026	54.93	55.38	55.38	55.38	54.93	6,863
January 14, 2026	55.45	55.02	54.62	55.45	55.02	362
January 13, 2026	55.56	55.59	55.59	55.6	55.47	266
January 12, 2026	55.17	55.47	55.47	55.47	55.08	44,250
January 09, 2026	55.34	55.61	55.61	55.64	55.34	1,094
January 08, 2026	55.07	55.22	55.22	55.26	55.02	668
January 07, 2026	55.3	55.32	55.32	55.34	55.22	1,137
January 06, 2026	54.71	55.07	55.07	55.07	54.71	1,931
January 05, 2026	54.63	54.85	54.85	54.93	54.63	5,324
January 02, 2026	54.61	54.29	54.29	54.77	54.28	2,653
December 30, 2025	54.61	54.68	54.68	54.68	54.61	427
December 29, 2025	54.74	54.6	54.6	54.76	54.54	2,597
December 23, 2025	54.35	54.51	54.51	54.53	54.24	5,146
December 22, 2025	54.44	54.43	54.43	54.44	54.34	929
December 19, 2025	53.98	54.29	54.29	54.29	53.92	3,043
December 18, 2025	53.46	54.06	54.06	54.06	53.46	10,044
December 17, 2025	54.07	53.41	53.41	54.23	53.41	8,506
December 16, 2025	53.67	53.62	53.62	53.89	53.62	10,814
December 15, 2025	54.3	53.96	53.96	54.35	53.89	15,855
December 12, 2025	54.68	54.11	54.11	54.74	54.1	18,051
December 11, 2025	54.31	54.35	54.35	54.51	54.22	9,579
December 10, 2025	54.65	54.69	54.69	54.71	54.54	6,209
December 09, 2025	54.77	54.77	54.77	54.83	54.6	8,692
December 08, 2025	54.82	54.79	54.79	54.84	54.76	19,362
December 05, 2025	54.75	54.85	54.85	54.94	54.73	15,545
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

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