Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

JPM USD Ultra-Short Income ETF USD Inc (JPST.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

101.21

+0.07

(+0.06%)

At close: 03:13PM BST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	101.19	101.28	101.19	101.21	101.21	124
02 May 2024	101.11	101.39	101.11	101.14	101.14	4,965
01 May 2024	101.09	101.11	101.09	101.11	101.11	201
30 Apr 2024	101.11	101.11	101.11	101.08	101.08	53
29 Apr 2024	101.08	101.08	101.07	101.05	101.05	587
26 Apr 2024	101.14	101.14	101.10	101.03	101.03	60
25 Apr 2024	100.91	101.13	100.91	101.05	101.05	1,035
24 Apr 2024	101.04	101.08	101.00	101.04	101.04	786
23 Apr 2024	100.96	101.35	100.96	101.04	101.04	3,719
22 Apr 2024	100.90	100.97	100.84	100.93	100.93	5,827
19 Apr 2024	100.81	100.97	100.81	100.93	100.93	1,286
18 Apr 2024	100.93	100.96	100.93	100.93	100.93	259
17 Apr 2024	100.86	100.93	100.86	100.87	100.87	447
16 Apr 2024	100.96	101.00	100.79	100.90	100.90	1,470
15 Apr 2024	100.97	100.97	100.83	100.87	100.87	355
12 Apr 2024	100.93	100.93	100.82	100.85	100.85	2,808
11 Apr 2024	100.85	100.86	100.82	100.85	100.85	495
11 Apr 2024	0.2962 Dividend
10 Apr 2024	101.26	101.26	101.14	101.14	100.84	1,953
09 Apr 2024	101.25	101.25	101.13	101.17	100.87	1,446
08 Apr 2024	101.25	101.25	101.01	101.14	100.84	910
05 Apr 2024	101.20	101.28	101.13	101.14	100.85	1,929
04 Apr 2024	101.20	101.20	101.08	101.08	100.79	115
03 Apr 2024	101.07	101.07	101.01	101.04	100.75	2,997
02 Apr 2024	101.04	101.13	101.03	101.02	100.72	513
28 Mar 2024	101.04	101.04	101.01	101.02	100.72	1,113
27 Mar 2024	101.03	101.04	101.01	101.04	100.74	1,554
26 Mar 2024	100.98	100.99	100.83	100.97	100.68	628
25 Mar 2024	100.94	101.00	100.94	100.94	100.65	629
22 Mar 2024	101.00	101.00	100.91	100.93	100.63	489
21 Mar 2024	101.00	101.00	100.94	100.94	100.65	784
20 Mar 2024	100.96	100.96	100.86	100.87	100.58	2,335
19 Mar 2024	100.90	100.90	100.80	100.85	100.55	1,308
18 Mar 2024	100.84	100.84	100.81	100.80	100.50	207
15 Mar 2024	100.85	100.86	100.75	100.81	100.51	1,573
14 Mar 2024	100.85	100.85	100.77	100.83	100.54	1,583
14 Mar 2024	0.6668 Dividend
13 Mar 2024	101.46	101.46	101.46	101.47	100.51	246
12 Mar 2024	101.46	101.49	101.45	101.47	100.51	25,587
11 Mar 2024	101.47	101.57	101.46	101.46	100.50	310
08 Mar 2024	101.63	101.63	101.42	101.47	100.51	632
07 Mar 2024	101.55	101.55	101.46	101.44	100.48	13
06 Mar 2024	101.37	101.43	101.37	101.37	100.41	5,349
05 Mar 2024	101.34	101.36	101.32	101.35	100.39	1,413
04 Mar 2024	101.25	101.31	101.25	101.26	100.30	253
01 Mar 2024	101.21	101.24	101.18	101.22	100.26	52,366
29 Feb 2024	101.15	101.22	101.15	101.22	100.26	1,104
28 Feb 2024	101.15	101.15	101.15	101.14	100.18	361
27 Feb 2024	101.13	101.13	101.13	101.12	100.16	515
26 Feb 2024	101.14	101.15	101.11	101.13	100.17	1,500
23 Feb 2024	101.22	101.22	101.06	101.11	100.15	860
22 Feb 2024	101.11	101.14	101.11	101.13	100.17	707
21 Feb 2024	101.09	101.12	101.09	101.10	100.14	165
20 Feb 2024	101.06	101.07	101.03	101.06	100.10	6,876
19 Feb 2024	101.03	101.04	101.01	101.02	100.06	2,486
16 Feb 2024	101.04	101.07	101.04	101.04	100.08	1,267
15 Feb 2024	100.99	101.07	100.94	101.06	100.10	18,555
14 Feb 2024	100.93	100.96	100.83	100.93	99.97	17,552
13 Feb 2024	100.96	101.00	100.95	100.94	99.99	1,985
12 Feb 2024	100.95	100.95	100.92	100.93	99.98	3,639
09 Feb 2024	100.87	100.97	100.87	100.96	100.00	533
08 Feb 2024	100.94	100.96	100.93	100.94	99.99	414
08 Feb 2024	0.3925 Dividend
07 Feb 2024	101.30	101.33	101.26	101.29	99.95	6,285
06 Feb 2024	101.21	101.24	101.21	101.21	99.87	6,865
05 Feb 2024	101.20	101.23	101.19	101.21	99.86	769
02 Feb 2024	101.27	101.50	101.24	101.24	99.89	472
01 Feb 2024	101.20	101.29	101.14	101.28	99.93	2,325
31 Jan 2024	101.24	101.24	101.18	101.18	99.83	5,046
30 Jan 2024	101.27	101.27	101.22	101.21	99.86	511
29 Jan 2024	101.16	101.18	101.14	101.16	99.81	4,288
26 Jan 2024	101.14	101.14	101.12	101.14	99.80	396
25 Jan 2024	101.13	101.13	101.10	101.11	99.77	6
24 Jan 2024	101.05	101.06	101.05	101.05	99.70	2,326
23 Jan 2024	101.17	101.17	101.02	101.07	99.73	1,347
22 Jan 2024	101.03	101.04	101.02	101.02	99.67	2,943
19 Jan 2024	101.03	101.03	100.99	101.01	99.66	1,984
18 Jan 2024	101.04	101.08	100.98	101.02	99.67	9,909
17 Jan 2024	101.01	101.01	100.99	100.96	99.62	61
16 Jan 2024	101.00	101.01	100.97	101.00	99.65	574
15 Jan 2024	101.00	101.02	100.97	101.00	99.65	1,179
12 Jan 2024	100.97	100.98	100.93	100.98	99.64	3,182
11 Jan 2024	100.93	100.94	100.91	100.92	99.57	525
11 Jan 2024	0.3653 Dividend
10 Jan 2024	101.23	101.26	101.22	101.26	99.55	739
09 Jan 2024	101.20	101.22	101.19	101.19	99.48	1,006
08 Jan 2024	101.18	101.18	101.15	101.18	99.47	703
05 Jan 2024	101.17	101.17	101.13	101.15	99.45	1,087
04 Jan 2024	101.14	101.21	101.09	101.12	99.41	9
03 Jan 2024	101.13	101.13	101.07	101.07	99.37	604
02 Jan 2024	100.90	101.11	100.90	101.06	99.35	1,701
29 Dec 2023	101.06	101.08	101.04	101.04	99.33	323
28 Dec 2023	101.04	101.15	101.04	101.05	99.34	753
27 Dec 2023	101.08	101.08	100.79	100.98	99.28	719
22 Dec 2023	100.96	100.96	100.96	100.94	99.24	703
21 Dec 2023	100.96	100.96	100.92	100.94	99.24	1,118
20 Dec 2023	100.89	100.92	100.89	100.90	99.20	683
19 Dec 2023	100.89	100.89	100.86	100.87	99.17	91
18 Dec 2023	100.83	100.86	100.82	100.83	99.13	8,580
15 Dec 2023	101.00	101.00	100.82	100.83	99.13	874
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,064.94+2,752.93(+5.82%)

Best savings accounts that offer above inflation rates

JPM USD Ultra-Short Income ETF USD Inc (JPST.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,064.94
+2,752.93(+5.82%)