UK markets close in 39 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
112.82+0.03 (+0.03%)
As of 03:25PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024112.81112.82112.68112.82112.822,814
27 Mar 2024112.79112.83112.71112.79112.793,330
26 Mar 2024112.75112.75112.68112.73112.731,131
25 Mar 2024112.73112.73112.73112.70112.7027
22 Mar 2024112.81112.81112.70112.70112.705,191
21 Mar 2024112.79112.86112.65112.69112.6913,539
20 Mar 2024112.60112.64112.60112.62112.621,550
19 Mar 2024112.60112.61112.60112.57112.573,720
18 Mar 2024112.54112.54112.54112.54112.54-
15 Mar 2024112.56112.56112.56112.54112.54296
14 Mar 2024112.57112.57112.52112.58112.581,108
13 Mar 2024112.53112.57112.53112.54112.545,969
12 Mar 2024112.57112.57112.53112.55112.55796
11 Mar 2024112.54112.54112.54112.52112.5297
08 Mar 2024112.69112.69112.52112.53112.531,356
07 Mar 2024112.50112.53112.49112.52112.522,412
06 Mar 2024112.43112.50112.43112.46112.46764
05 Mar 2024112.42112.47112.40112.41112.414,522
04 Mar 2024112.31112.34112.29112.32112.321,341
01 Mar 2024112.25112.25112.25112.25112.25-
29 Feb 2024112.26112.32112.26112.25112.25584
28 Feb 2024112.19112.19112.19112.18112.18511
27 Feb 2024112.21112.23112.14112.14112.142,052
26 Feb 2024112.19112.19112.19112.17112.1721
23 Feb 2024112.17112.17112.17112.14112.14445
22 Feb 2024112.16112.16112.16112.16112.16-
21 Feb 2024112.15112.15112.15112.14112.14500
20 Feb 2024112.09112.09112.06112.09112.091,781
19 Feb 2024112.07112.07112.07112.05112.051
16 Feb 2024112.04112.04112.04112.07112.07550
15 Feb 2024112.07112.07112.07112.08112.08200
14 Feb 2024111.94111.94111.93111.94111.942,291
13 Feb 2024112.05112.05111.95111.97111.971,895
12 Feb 2024111.96111.98111.94111.95111.95895
09 Feb 2024111.99111.99111.99111.95111.95356
08 Feb 2024111.96111.98111.95111.95111.95373
07 Feb 2024111.92111.96111.92111.94111.94629
06 Feb 2024111.85111.85111.82111.85111.851,160
05 Feb 2024111.81111.84111.81111.82111.8247
02 Feb 2024111.92111.92111.89111.87111.87489
01 Feb 2024111.89111.89111.89111.88111.88126
31 Jan 2024111.81111.81111.81111.81111.81-
30 Jan 2024111.85111.85111.81111.82111.82646
29 Jan 2024111.77111.77111.77111.76111.7620
26 Jan 2024111.75111.76111.75111.75111.751,198
25 Jan 2024111.71111.71111.71111.71111.71-
24 Jan 2024111.67111.67111.67111.67111.67-
23 Jan 2024111.64111.68111.61111.67111.672,544
22 Jan 2024111.61111.61111.58111.61111.61291
19 Jan 2024111.61111.61111.58111.62111.62706
18 Jan 2024111.61111.64111.61111.65111.651,566
17 Jan 2024111.56111.56111.53111.53111.53828
16 Jan 2024111.58111.59111.56111.57111.57346
15 Jan 2024111.57111.57111.57111.57111.57-
12 Jan 2024111.50111.53111.50111.57111.57373
11 Jan 2024111.52111.52111.52111.51111.51107
10 Jan 2024111.47111.47111.43111.46111.46235
09 Jan 2024111.41111.46111.40111.40111.401,352
08 Jan 2024111.37111.38111.36111.38111.38696
05 Jan 2024111.36111.36111.36111.37111.37100
04 Jan 2024111.29111.38111.27111.33111.333,593
03 Jan 2024111.28111.28111.28111.28111.281,200
02 Jan 2024111.09111.28111.09111.27111.271,135
29 Dec 2023111.25111.25111.25111.25111.25-
28 Dec 2023111.11111.22111.11111.22111.2260
27 Dec 2023111.14111.14111.14111.14111.14-
22 Dec 2023111.12111.12111.12111.12111.12-
21 Dec 2023111.13111.14111.13111.14111.141,447
20 Dec 2023111.08111.11111.08111.11111.114,043
19 Dec 2023111.19111.19111.06111.07111.071,435
18 Dec 2023111.03111.03111.03111.00111.0041
15 Dec 2023111.00111.01111.00111.00111.00446
14 Dec 2023110.96111.00110.93110.99110.9911,714
13 Dec 2023110.84110.84110.84110.84110.84-
12 Dec 2023110.82110.82110.82110.82110.8262
11 Dec 2023110.73110.77110.73110.75110.75339
08 Dec 2023110.83110.83110.75110.79110.794,910
07 Dec 2023110.76110.76110.76110.76110.76-
06 Dec 2023110.75110.75110.75110.75110.75-
05 Dec 2023110.68110.68110.68110.72110.721,028
04 Dec 2023110.64110.67110.61110.64110.641,655
01 Dec 2023110.61110.61110.61110.60110.60600
30 Nov 2023110.58110.58110.57110.57110.572,101
29 Nov 2023110.50110.50110.50110.53110.537,401
28 Nov 2023110.45110.45110.45110.46110.4610
27 Nov 2023110.43110.43110.43110.43110.43271
24 Nov 2023110.39110.39110.39110.41110.4120
23 Nov 2023110.44110.49110.44110.43110.43729
22 Nov 2023110.40110.40110.40110.40110.40-
21 Nov 2023110.36110.36110.36110.37110.37200
20 Nov 2023110.34110.34110.34110.32110.3229
17 Nov 2023110.36110.36110.32110.33110.332,641
16 Nov 2023110.35110.35110.35110.33110.33225
15 Nov 2023110.32110.33110.32110.29110.29209
14 Nov 2023110.22110.25110.19110.22110.224,688
13 Nov 2023110.17110.17110.17110.14110.14156
10 Nov 2023110.13110.13110.13110.14110.1417
09 Nov 2023110.17110.18110.16110.14110.14995
08 Nov 2023110.11110.11110.11110.14110.1414
07 Nov 2023110.10110.10110.10110.12110.12217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...