UK markets closed

JPMorgan ETFs (Ireland) ICAV - Active US Equity UCITS ETF USD Accumulation (JUSE.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.77+0.43 (+1.55%)
At close: 11:16AM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202427.8427.8427.8427.8427.84-
17 May 202427.6727.6727.6727.6727.67-
16 May 202427.8127.8127.8127.8127.81-
15 May 202427.4627.4627.4627.7027.701,100
14 May 202427.3427.3427.3427.3427.34-
13 May 202427.2627.2627.2627.2627.26-
10 May 202427.2627.2627.2627.2627.26-
09 May 202427.1827.1827.1827.1827.18-
08 May 202427.0727.0727.0727.0727.07-
07 May 202427.0727.0727.0727.0727.07-
03 May 202426.6426.6426.6426.6426.64-
02 May 202426.2626.2626.2626.2626.26-
01 May 202426.1426.1426.1426.1426.14-
30 Apr 202426.4726.4726.4726.4726.47-
29 Apr 202426.5626.5626.5626.5626.56-
26 Apr 202426.4926.4926.4926.4926.49-
25 Apr 202426.0126.0126.0126.0126.01-
24 Apr 202426.3226.3226.3226.3226.32-
23 Apr 202426.3026.3026.3026.3026.30-
22 Apr 202425.8225.8225.8225.8225.82-
19 Apr 202425.9125.9125.9125.9125.91-
18 Apr 202426.1926.1926.1926.1926.19-
17 Apr 202426.1426.1426.1426.1426.14-
16 Apr 202426.2026.2026.2026.2026.20-
15 Apr 202426.6426.6426.6426.5926.59407
12 Apr 202426.7126.7126.7126.7126.71-
11 Apr 202426.7026.7026.7026.7026.70-
10 Apr 202426.7526.7526.7526.7526.75-
09 Apr 202426.8226.8226.8226.8226.82-
08 Apr 202427.0027.0027.0027.0027.00-
05 Apr 202426.9026.9026.9026.9026.90-
04 Apr 202427.1227.1227.1227.1227.12-
03 Apr 202427.0527.0527.0527.0527.05-
02 Apr 202426.8326.8326.8326.8326.83-
28 Mar 202427.1727.1727.1727.1727.17-
27 Mar 202426.9926.9926.9926.9926.99-
26 Mar 202427.1027.1027.1027.1027.10-
25 Mar 202427.0927.0927.0927.0927.09-
22 Mar 202427.1327.1327.1327.1327.13-
21 Mar 202427.2127.2127.2127.2127.21-
20 Mar 202426.7926.7926.7926.7926.79-
19 Mar 202426.7326.7326.7326.7326.73-
18 Mar 202426.7426.7426.7426.7426.74-
15 Mar 202426.5526.5526.5526.5526.55-
14 Mar 202426.7926.7926.7926.7926.79-
13 Mar 202425.6325.6325.6325.6325.63-
12 Mar 202425.6325.6325.6325.6325.63-
11 Mar 202425.6325.6325.6325.6325.63-
08 Mar 202426.6226.6226.6226.6226.62-
07 Mar 202426.7926.7926.7926.7926.79-
06 Mar 202426.4626.4626.4626.4626.46-
05 Mar 202426.3326.3326.3326.3326.33-
04 Mar 202426.5626.5626.5626.5626.56-
01 Mar 202426.5726.5726.5726.5726.57-
29 Feb 202426.3526.3526.3526.3526.35-
28 Feb 202426.1726.1726.1726.1726.17-
27 Feb 202426.2526.2526.2526.2526.25-
26 Feb 202426.2126.2126.2126.2126.21-
23 Feb 202426.2926.2926.2926.2926.29-
22 Feb 202426.2526.2526.2526.2526.25-
21 Feb 202425.6625.6625.6625.6625.66-
20 Feb 202425.5925.5925.5925.5925.59-
19 Feb 202425.7725.7725.7725.7725.77-
16 Feb 202425.7725.7725.7725.7725.77-
15 Feb 202425.9125.9125.9125.9125.91-
14 Feb 202425.7825.7825.7825.7825.78-
13 Feb 202425.5025.5025.5025.5025.50-
12 Feb 202425.8425.8425.8425.8425.84-
09 Feb 202425.8925.8925.8925.8925.89-
08 Feb 202425.7125.7125.7125.7125.71-
07 Feb 202425.7025.7025.7025.7025.70-
06 Feb 202425.4525.4525.4525.4525.45-
05 Feb 202425.4125.4125.4125.4125.41-
02 Feb 202425.5025.5025.5025.5025.50-
01 Feb 202425.1825.1825.1825.1825.18-
31 Jan 202424.8524.8524.8524.8524.85-
30 Jan 202425.2725.2725.2725.2725.27-
29 Jan 202425.2925.2925.2925.2925.29-
26 Jan 202425.0725.0725.0725.0725.07-
25 Jan 202425.0625.0625.0625.0625.06-
24 Jan 202424.9524.9524.9524.9524.95-
23 Jan 202424.9424.9424.9424.9424.94-
22 Jan 202424.8424.8424.8424.8424.84-
19 Jan 202424.7924.7924.7924.7924.79-
18 Jan 202424.5024.5024.5024.5024.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.