UK markets closed

JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income UCITS ETF (JPTS.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
80.64-0.64 (-0.79%)
At close: 04:28PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202480.6480.6480.6480.6480.64-
02 May 202480.9680.9680.9680.9680.96-
01 May 202480.9580.9580.9580.9580.95-
30 Apr 202480.7180.7180.7180.7180.71-
29 Apr 202480.5180.5180.5180.5180.5163
26 Apr 202481.1181.1181.1181.1181.11-
25 Apr 202480.8381.0680.7180.8780.871,523
24 Apr 202481.2581.2981.2581.2881.28450
23 Apr 202481.5481.5681.2181.2281.222,159
22 Apr 202481.6381.9981.6181.8381.833,126
19 Apr 202481.3181.3181.3181.3181.31-
18 Apr 202480.9981.0980.9980.9880.98506
17 Apr 202481.0481.0481.0481.0481.04-
16 Apr 202481.1581.1580.9981.1381.13458
15 Apr 202480.7980.8680.7480.9580.95600
12 Apr 202480.5880.9680.5881.0181.011,947
11 Apr 202480.4880.4880.4880.5880.588,878
10 Apr 202480.3980.5879.6780.6180.61553
09 Apr 202479.8479.8479.8479.8479.84-
08 Apr 202479.9379.9379.9379.9379.93-
05 Apr 202480.1380.1380.1380.1380.13-
04 Apr 202479.8679.8979.8679.8379.83450
03 Apr 202480.4280.4280.0380.0080.00705
02 Apr 202480.4680.4680.4680.3580.35150
28 Mar 202480.1380.2479.9479.9279.923,123
27 Mar 202480.0580.1379.9680.0380.032,677
26 Mar 202479.8779.9879.8779.9679.96450
25 Mar 202479.7980.0579.7979.8579.85275
22 Mar 202480.1080.1080.1080.1080.10-
21 Mar 202479.0679.6279.0679.6779.67702
20 Mar 202479.3279.3279.3279.3279.32-
19 Mar 202479.4479.4479.4479.2579.25200
18 Mar 202479.2179.2179.1979.2479.24763
15 Mar 202479.1179.1379.0379.1479.141,735
14 Mar 202478.6479.1878.6479.0679.061,334
13 Mar 202479.2879.2879.2879.2879.28-
12 Mar 202479.3679.3679.3679.4079.402
11 Mar 202479.1879.1879.1879.1979.1975
08 Mar 202479.3779.3779.0078.9278.921,864
07 Mar 202479.2879.2879.2879.2879.28-
06 Mar 202479.6979.7279.6979.5579.557,129
05 Mar 202479.8079.9679.8079.6779.671,255
04 Mar 202479.7679.7679.7679.7679.76-
01 Mar 202480.1080.1080.1080.1080.10-
29 Feb 202479.9580.1079.9580.1180.113,200
28 Feb 202479.9379.9379.9379.9379.93-
27 Feb 202479.7579.7579.7579.6979.69325
26 Feb 202479.7679.7679.7679.7679.76-
23 Feb 202479.6479.6479.6479.7979.79200
22 Feb 202479.6380.1879.6380.0180.011,462
21 Feb 202480.0980.0980.0980.0980.09-
20 Feb 202480.0580.0579.9079.9279.922,431
19 Feb 202480.2780.2780.2780.2780.27-
16 Feb 202480.3380.3380.3380.2580.25200
15 Feb 202480.3580.3580.3580.3580.35-
14 Feb 202480.3680.4980.3680.4280.421,593
13 Feb 202479.8580.1979.7480.1480.141,001
12 Feb 202479.9379.9379.9379.9379.93-
09 Feb 202479.9279.9279.9279.9079.90200
08 Feb 202480.0680.0680.0680.0680.06-
07 Feb 202480.2580.2680.2580.2680.26646
06 Feb 202480.4280.4280.4280.4280.42-
05 Feb 202480.6980.8480.6980.8080.80400
02 Feb 202479.4480.1279.4480.0980.09402
01 Feb 202479.6979.6979.6979.6979.69-
31 Jan 202479.8779.8779.8779.5979.599
30 Jan 202480.0080.0080.0079.9079.90200
29 Jan 202479.7779.7779.7779.7779.77-
26 Jan 202479.5179.5179.5179.5179.51-
25 Jan 202479.4479.4479.4479.6279.62130
24 Jan 202479.4779.4779.4779.2979.29200
23 Jan 202479.7579.7579.7579.7979.79300
22 Jan 202479.5579.5779.5579.4379.43400
19 Jan 202479.7379.7379.7379.7379.73-
18 Jan 202479.6879.6979.6479.6279.622,777
17 Jan 202479.7979.7979.7979.7179.71200
16 Jan 202479.7179.7179.7179.7179.71-
15 Jan 202479.3879.3879.1979.2879.281,384
12 Jan 202479.0779.2679.0479.1279.121,164
11 Jan 202479.1779.1779.1779.4479.441,142
10 Jan 202479.6579.6579.5879.5779.57700
09 Jan 202479.6479.6479.6479.6479.64-
08 Jan 202479.6179.6179.3579.3179.31201
05 Jan 202479.8579.8579.8579.4379.43100
04 Jan 202479.5179.5179.5179.6379.63200
03 Jan 202480.0680.0680.0679.9579.95200
02 Jan 202479.7680.0079.7680.0580.051,394
29 Dec 202379.2979.2979.2979.2979.29-
28 Dec 202378.9879.1578.9879.3279.32381
27 Dec 202378.8978.8978.8978.8978.89200
22 Dec 202379.3179.3179.3179.2979.2912
21 Dec 202379.8879.9479.8879.7079.702,017
20 Dec 202379.6279.6579.6279.6179.61400
19 Dec 202379.2179.3779.1279.0879.083,401
18 Dec 202379.7079.7079.7079.7079.70-
15 Dec 202378.9479.4578.8879.3879.381,500
14 Dec 202379.6579.6579.2178.9678.96237
13 Dec 202380.8980.8980.8980.8980.89-
12 Dec 202380.6980.6980.6980.6980.69-
11 Dec 202380.6580.6580.6580.6580.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...