JPM USD Ultra-Short Income ETF USD Acc (JPSA.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

113.13

-0.00

(-0.00%)

At close: 01:46PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	113.14	113.16	113.14	113.13	113.13	51
25 Apr 2024	113.16	113.16	113.14	113.14	113.14	2,081
24 Apr 2024	113.17	113.17	113.17	113.14	113.14	115
23 Apr 2024	113.08	113.15	113.08	113.15	113.15	3,930
22 Apr 2024	113.04	113.04	113.04	113.04	113.04	24
19 Apr 2024	113.14	113.14	113.04	113.04	113.04	468
18 Apr 2024	113.06	113.06	113.01	113.03	113.03	196
17 Apr 2024	113.11	113.11	112.99	112.97	112.97	605
16 Apr 2024	113.00	113.00	112.95	112.97	112.97	757
15 Apr 2024	112.94	112.94	112.94	112.94	112.94	-
12 Apr 2024	112.92	112.92	112.92	112.92	112.92	500
11 Apr 2024	112.91	112.91	112.91	112.91	112.91	-
10 Apr 2024	113.00	113.00	112.92	112.93	112.93	3,412
09 Apr 2024	112.95	112.95	112.95	112.94	112.94	150
08 Apr 2024	112.88	112.94	112.88	112.90	112.90	1,813
05 Apr 2024	112.97	112.97	112.94	112.94	112.94	227
04 Apr 2024	112.86	112.86	112.86	112.88	112.88	11
03 Apr 2024	112.85	112.85	112.85	112.81	112.81	72
02 Apr 2024	112.88	112.88	112.80	112.78	112.78	259
28 Mar 2024	112.81	112.82	112.68	112.78	112.78	3,011
27 Mar 2024	112.79	112.83	112.71	112.79	112.79	3,330
26 Mar 2024	112.75	112.75	112.68	112.73	112.73	1,131
25 Mar 2024	112.73	112.73	112.73	112.70	112.70	27
22 Mar 2024	112.81	112.81	112.70	112.70	112.70	5,191
21 Mar 2024	112.79	112.86	112.65	112.69	112.69	13,539
20 Mar 2024	112.60	112.64	112.60	112.62	112.62	1,550
19 Mar 2024	112.60	112.61	112.60	112.57	112.57	3,720
18 Mar 2024	112.54	112.54	112.54	112.54	112.54	-
15 Mar 2024	112.56	112.56	112.56	112.54	112.54	296
14 Mar 2024	112.57	112.57	112.52	112.58	112.58	1,108
13 Mar 2024	112.53	112.57	112.53	112.54	112.54	5,969
12 Mar 2024	112.57	112.57	112.53	112.55	112.55	796
11 Mar 2024	112.54	112.54	112.54	112.52	112.52	97
08 Mar 2024	112.69	112.69	112.52	112.53	112.53	1,356
07 Mar 2024	112.50	112.53	112.49	112.52	112.52	2,412
06 Mar 2024	112.43	112.50	112.43	112.46	112.46	764
05 Mar 2024	112.42	112.47	112.40	112.41	112.41	4,522
04 Mar 2024	112.31	112.34	112.29	112.32	112.32	1,341
01 Mar 2024	112.25	112.25	112.25	112.25	112.25	-
29 Feb 2024	112.26	112.32	112.26	112.25	112.25	584
28 Feb 2024	112.19	112.19	112.19	112.18	112.18	511
27 Feb 2024	112.21	112.23	112.14	112.14	112.14	2,052
26 Feb 2024	112.19	112.19	112.19	112.17	112.17	21
23 Feb 2024	112.17	112.17	112.17	112.14	112.14	445
22 Feb 2024	112.16	112.16	112.16	112.16	112.16	-
21 Feb 2024	112.15	112.15	112.15	112.14	112.14	500
20 Feb 2024	112.09	112.09	112.06	112.09	112.09	1,781
19 Feb 2024	112.07	112.07	112.07	112.05	112.05	1
16 Feb 2024	112.04	112.04	112.04	112.07	112.07	550
15 Feb 2024	112.07	112.07	112.07	112.08	112.08	200
14 Feb 2024	111.94	111.94	111.93	111.94	111.94	2,291
13 Feb 2024	112.05	112.05	111.95	111.97	111.97	1,895
12 Feb 2024	111.96	111.98	111.94	111.95	111.95	895
09 Feb 2024	111.99	111.99	111.99	111.95	111.95	356
08 Feb 2024	111.96	111.98	111.95	111.95	111.95	373
07 Feb 2024	111.92	111.96	111.92	111.94	111.94	629
06 Feb 2024	111.85	111.85	111.82	111.85	111.85	1,160
05 Feb 2024	111.81	111.84	111.81	111.82	111.82	47
02 Feb 2024	111.92	111.92	111.89	111.87	111.87	489
01 Feb 2024	111.89	111.89	111.89	111.88	111.88	126
31 Jan 2024	111.81	111.81	111.81	111.81	111.81	-
30 Jan 2024	111.85	111.85	111.81	111.82	111.82	646
29 Jan 2024	111.77	111.77	111.77	111.76	111.76	20
26 Jan 2024	111.75	111.76	111.75	111.75	111.75	1,198
25 Jan 2024	111.71	111.71	111.71	111.71	111.71	-
24 Jan 2024	111.67	111.67	111.67	111.67	111.67	-
23 Jan 2024	111.64	111.68	111.61	111.67	111.67	2,544
22 Jan 2024	111.61	111.61	111.58	111.61	111.61	291
19 Jan 2024	111.61	111.61	111.58	111.62	111.62	706
18 Jan 2024	111.61	111.64	111.61	111.65	111.65	1,566
17 Jan 2024	111.56	111.56	111.53	111.53	111.53	828
16 Jan 2024	111.58	111.59	111.56	111.57	111.57	346
15 Jan 2024	111.57	111.57	111.57	111.57	111.57	-
12 Jan 2024	111.50	111.53	111.50	111.57	111.57	373
11 Jan 2024	111.52	111.52	111.52	111.51	111.51	107
10 Jan 2024	111.47	111.47	111.43	111.46	111.46	235
09 Jan 2024	111.41	111.46	111.40	111.40	111.40	1,352
08 Jan 2024	111.37	111.38	111.36	111.38	111.38	696
05 Jan 2024	111.36	111.36	111.36	111.37	111.37	100
04 Jan 2024	111.29	111.38	111.27	111.33	111.33	3,593
03 Jan 2024	111.28	111.28	111.28	111.28	111.28	1,200
02 Jan 2024	111.09	111.28	111.09	111.27	111.27	1,135
29 Dec 2023	111.25	111.25	111.25	111.25	111.25	-
28 Dec 2023	111.11	111.22	111.11	111.22	111.22	60
27 Dec 2023	111.14	111.14	111.14	111.14	111.14	-
22 Dec 2023	111.12	111.12	111.12	111.12	111.12	-
21 Dec 2023	111.13	111.14	111.13	111.14	111.14	1,447
20 Dec 2023	111.08	111.11	111.08	111.11	111.11	4,043
19 Dec 2023	111.19	111.19	111.06	111.07	111.07	1,435
18 Dec 2023	111.03	111.03	111.03	111.00	111.00	41
15 Dec 2023	111.00	111.01	111.00	111.00	111.00	446
14 Dec 2023	110.96	111.00	110.93	110.99	110.99	11,714
13 Dec 2023	110.84	110.84	110.84	110.84	110.84	-
12 Dec 2023	110.82	110.82	110.82	110.82	110.82	62
11 Dec 2023	110.73	110.77	110.73	110.75	110.75	339
08 Dec 2023	110.83	110.83	110.75	110.79	110.79	4,910
07 Dec 2023	110.76	110.76	110.76	110.76	110.76	-
06 Dec 2023	110.75	110.75	110.75	110.75	110.75	-
05 Dec 2023	110.68	110.68	110.68	110.72	110.72	1,028
04 Dec 2023	110.64	110.67	110.61	110.64	110.64	1,655
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,764.13-332.29(-0.65%)

JPM USD Ultra-Short Income ETF USD Acc (JPSA.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,764.13
-332.29(-0.65%)