XETRA - Delayed Quote EUR

JPMorgan ETFs (Ireland) ICAV - USD Ultra-Short Income Active UCITS ETF USD (dist) (JPPS.DE)

88.18
-0.78
(-0.87%)
At close: 5:36:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202587.9088.3087.8888.1888.181,155
Apr 17, 202589.0489.2488.9688.9688.96391
Apr 16, 202589.0889.0888.9089.0489.04439
Apr 15, 202589.2789.4589.0189.4589.45379
Apr 14, 202588.6189.2888.6188.8888.88189
Apr 11, 202589.3489.3488.6188.9688.96939
Apr 10, 2025 0.275121 Dividend
Apr 10, 202592.2192.2190.3390.3390.33510
Apr 9, 202591.5991.9291.5691.6291.34500
Apr 8, 202592.5393.2492.4893.0292.74531
Apr 7, 202592.7293.0291.9793.0292.74468
Apr 4, 202591.9092.5891.7792.4392.15333
Apr 3, 202592.4592.4591.1691.8191.542,154
Apr 2, 202594.0494.1493.5093.5093.2217
Apr 1, 202593.9094.0793.7293.9293.642,747
Mar 31, 202593.6293.9493.6293.9493.66731
Mar 28, 202593.9394.1493.5693.6193.33332
Mar 27, 202594.2094.2093.9693.9793.6938
Mar 26, 202593.9493.9893.8093.9693.684,151
Mar 25, 202593.9193.9193.6393.7993.5115
Mar 24, 202593.5993.9393.4593.8893.601,432
Mar 21, 202593.4893.7493.3593.6293.34359
Mar 20, 202593.0693.6193.0693.4393.15394
Mar 19, 202592.8393.0692.7493.0692.78269
Mar 18, 202592.5792.8492.4592.5492.26788
Mar 17, 202593.0793.1792.7092.7092.42275
Mar 14, 202593.4293.4292.8393.0892.80381
Mar 13, 2025 0.281083 Dividend
Mar 13, 202593.1593.4493.0793.1992.91966
Mar 12, 202593.1593.3093.0193.0592.491,484
Mar 11, 202593.3193.3192.9892.9892.42421
Mar 10, 202594.2094.2093.6093.7293.161,133
Mar 7, 202593.8193.8193.4993.6893.12613
Mar 6, 202594.0094.1793.7093.7893.223,082
Mar 5, 202595.1395.2494.3194.3193.742,693
Mar 4, 202596.6896.7796.2496.4295.845,275
Mar 3, 202597.5197.5696.6796.6796.091,214
Feb 28, 202597.4697.5597.3697.4596.87461
Feb 27, 202596.7797.3996.7297.3996.80876
Feb 26, 202596.5896.6696.4396.4595.8724
Feb 25, 202596.8196.8196.3796.4995.91172
Feb 24, 202596.5596.7396.5596.7196.13489
Feb 21, 202596.5096.8396.5096.8396.25275
Feb 20, 202597.0497.0696.7296.7296.131,676
Feb 19, 202596.7797.1796.7797.1796.59548
Feb 18, 202596.6796.7896.6596.6896.101,157
Feb 17, 202596.5596.6196.4696.4995.91256
Feb 14, 202596.6696.6696.2196.3195.73609
Feb 13, 2025 0.372741 Dividend
Feb 13, 202597.3397.4796.9196.9196.331,050
Feb 12, 202597.7798.0797.7397.8996.931,499
Feb 11, 202598.4798.4798.0298.0297.06662
Feb 10, 202598.5098.5098.2098.4197.44844
Feb 7, 202597.6398.1797.5998.1797.212,243
Feb 6, 202597.7697.9997.7697.8496.881,332
Feb 5, 202597.4997.5397.2797.2796.312,382
Feb 4, 202598.2798.2797.6297.6296.673,121
Feb 3, 202599.1399.1398.1698.2397.273,845
Jan 31, 202597.3897.6597.3897.4096.452,659
Jan 30, 202597.1897.4697.1497.1596.20272
Jan 29, 202597.1897.5197.1797.1796.21436
Jan 28, 202597.0997.1997.0597.1596.202,130
Jan 27, 202596.7296.7296.2596.3695.42109
Jan 24, 202596.7196.7196.1896.2195.27374
Jan 23, 202597.2697.3897.1297.1596.201,506
Jan 22, 202597.1097.2196.8897.0896.13242
Jan 21, 202597.5397.7197.0997.0996.14881
Jan 20, 202598.0398.0896.9697.1796.2210,843
Jan 17, 202598.3598.5198.2098.2297.263,519
Jan 16, 2025 0.309792 Dividend
Jan 16, 202598.2798.4898.1698.1697.19791
Jan 15, 202598.2098.6397.9298.6397.353,123
Jan 14, 202598.6998.8498.4998.4997.221,820
Jan 13, 202599.0799.3799.0799.1697.88955
Jan 10, 202598.4199.0198.3799.0197.731,811
Jan 9, 202598.4598.4598.2098.4297.15897
Jan 8, 202598.0198.4098.0198.2797.00900
Jan 7, 202597.2498.0197.0997.6996.431,668
Jan 6, 202598.1298.1297.1797.3696.111,909
Jan 3, 202598.4698.5398.3498.3497.07870
Jan 2, 202597.6098.7697.5998.7697.481,708
Dec 30, 202497.0997.0996.6796.7795.52380
Dec 27, 202497.1297.1296.8396.9695.71850
Dec 23, 202497.1697.2797.0197.1495.891,572
Dec 20, 202497.3197.4397.0197.0195.751,188
Dec 19, 202497.3297.4597.1697.4596.192,321
Dec 18, 202496.3696.5596.3396.5595.311,173
Dec 17, 202496.3196.4696.2796.3195.07379
Dec 16, 202496.3196.5096.2296.2795.0293
Dec 13, 202496.6396.6396.1796.2995.05914
Dec 12, 2024 0.397367 Dividend
Dec 12, 202496.1696.5896.1196.3095.06435
Dec 11, 202496.6796.7996.4196.6895.041,556
Dec 10, 202496.2796.6596.2796.6394.991,392
Dec 9, 202496.0296.0995.9195.9894.355,319
Dec 6, 202495.9796.1195.8395.9794.34424
Dec 5, 202496.1996.3995.8395.9594.33910
Dec 4, 202496.3996.6296.2796.2794.64380
Dec 3, 202496.4396.4396.2496.4394.80574
Dec 2, 202496.5496.7396.1896.6094.961,011
Nov 29, 202495.7695.9595.7695.9594.32360
Nov 28, 202496.1396.1395.9495.9494.317
Nov 27, 202496.3796.3795.7895.7894.15822
Nov 26, 202496.6396.6396.2296.5694.931,643
Nov 25, 202496.6996.7296.0696.4194.771,540
Nov 22, 202496.3897.2496.3897.2495.59214
Nov 21, 202495.9996.4095.9496.4094.764,512
Nov 20, 202495.6796.1895.6796.1894.55756
Nov 19, 202495.5395.9395.3495.5993.962,026
Nov 18, 202495.8695.8795.6095.6093.981,313
Nov 15, 202495.6995.8995.5195.7794.152,526
Nov 14, 2024 0.531961 Dividend
Nov 14, 202495.6796.1895.5895.5893.966,636
Nov 13, 202495.7396.0995.5096.0993.941,877
Nov 12, 202495.6195.7295.5195.7293.584,175
Nov 11, 202494.9895.5094.9895.3593.21372
Nov 8, 202494.4194.7094.1294.7092.57671
Nov 7, 202494.4194.4494.0094.1292.014
Nov 6, 202494.4394.8794.2494.5792.45975
Nov 5, 202493.1793.1792.9292.9290.84135
Nov 4, 202493.1593.1592.9893.1491.051,905
Nov 1, 202493.3293.4893.3293.4891.38132
Oct 31, 202493.4093.4393.2893.3991.29310
Oct 30, 202493.7293.7293.3793.3791.27172
Oct 29, 202493.7793.9793.7593.9391.832,760
Oct 28, 202493.8593.8693.6993.7291.62124
Oct 25, 202493.7693.7693.6893.7691.6613
Oct 24, 202494.0594.0593.8693.8891.7816
Oct 23, 202493.8994.1193.8994.0491.93519
Oct 22, 202493.6893.8893.6493.7991.69307
Oct 21, 202493.4893.6593.4693.6591.55164
Oct 18, 202493.5493.5493.3793.3991.29522
Oct 17, 202493.4393.7393.3393.5791.471,290
Oct 16, 202493.1093.2193.0493.2191.12896
Oct 15, 202493.0093.0592.8892.9190.83211
Oct 14, 202492.6592.8692.6592.8490.76608
Oct 11, 202492.5992.6592.5092.5190.441,484
Oct 10, 2024 0.340658 Dividend
Oct 10, 202492.5892.7592.5092.6990.611,271
Oct 9, 202492.7392.8192.6992.7990.381,849
Oct 8, 202492.5292.6892.5192.6890.27185
Oct 7, 202492.6192.6692.5792.5790.1777
Oct 4, 202492.2292.7492.2292.7490.33459
Oct 3, 202492.1392.3292.0792.3289.921,428
Oct 2, 202491.8892.1391.8292.0489.65467
Oct 1, 202491.2991.8891.2991.8889.49158
Sep 30, 202491.0191.1790.7991.1788.801,004
Sep 27, 202491.2491.3090.8990.9988.63795
Sep 26, 202491.1291.2790.9490.9488.571,761
Sep 25, 202490.8291.1390.6891.1388.763,277
Sep 24, 202491.4091.4091.0791.1288.75933
Sep 23, 202491.0791.3491.0791.2088.83738
Sep 20, 202490.8791.1490.8791.1288.755,626
Sep 19, 202491.0891.3390.8591.1388.765,468
Sep 18, 202491.2991.3091.2191.3088.92403
Sep 17, 202491.3791.3791.1291.2988.91591
Sep 16, 202491.3591.3591.1591.2188.844,640
Sep 13, 202491.6891.6891.4291.5189.131,533
Sep 12, 2024 0.438407 Dividend
Sep 12, 202492.1092.1091.8991.8989.50878
Sep 11, 202492.2392.5192.1892.4789.64865
Sep 10, 202492.1792.4692.1792.3789.551,218
Sep 9, 202492.1092.2592.0792.2589.4328
Sep 6, 202491.5091.8991.5091.7688.952,253
Sep 5, 202491.7791.7791.5391.7688.95680
Sep 4, 202491.9891.9891.6491.7188.90699
Sep 3, 202491.8392.0291.8392.0189.192,044
Sep 2, 202491.8091.8391.6991.7388.93296
Aug 30, 202491.7091.8491.5991.8489.03614
Aug 29, 202491.2991.7591.2991.7088.89343
Aug 28, 202491.0591.3291.0091.2088.41988
Aug 27, 202490.8990.9490.8990.9488.16-
Aug 26, 202490.7790.8690.7790.8688.0828
Aug 23, 202491.1991.3190.6690.6687.882,816
Aug 22, 202490.9591.3390.9591.3388.544,392
Aug 21, 202491.1991.2591.0691.0688.27948
Aug 20, 202491.4891.5391.2491.3088.50308
Aug 19, 202491.8391.8891.5791.5788.76383
Aug 16, 202492.2292.2492.1192.1289.301,529
Aug 15, 202492.0392.4292.0392.2189.39162
Aug 14, 202492.1392.1391.8591.9289.101,317
Aug 13, 202492.5992.7392.4492.4789.64358
Aug 12, 202492.7692.7692.5492.5889.74305
Aug 9, 202492.6492.7892.6492.6589.81118
Aug 8, 2024 0.342792 Dividend
Aug 8, 202492.4692.9692.4692.7789.93997
Aug 7, 202493.1993.1992.8692.8989.723,537
Aug 6, 202492.8593.0892.8092.8889.703,387
Aug 5, 202493.0293.0292.3992.5689.391,265
Aug 2, 202493.9693.9692.9392.9589.771,434
Aug 1, 202493.7494.0193.7494.0090.79655
Jul 31, 202493.6693.6693.4993.5990.39687
Jul 30, 202493.6093.7493.4793.7090.494,545
Jul 29, 202493.2793.7293.2793.6190.41538
Jul 26, 202493.2693.2793.1993.2690.074,071
Jul 25, 202493.5193.5193.1993.1990.011,831
Jul 24, 202493.3093.3893.1993.2190.02924
Jul 23, 202492.9493.2792.9493.2090.01490
Jul 22, 202492.9192.9792.8892.9089.731,607
Jul 19, 202492.8892.9092.8392.8689.69158
Jul 18, 202492.4892.7392.4892.7389.56888
Jul 17, 202492.7792.7792.4092.4789.31485
Jul 16, 202492.7692.8892.7092.8889.711,696
Jul 15, 202492.7792.7792.5392.5789.41642
Jul 12, 202493.0093.0092.6092.6589.485,213
Jul 11, 2024 0.46153 Dividend
Jul 11, 202493.1793.2092.9092.9489.76635
Jul 10, 202493.6193.7993.6193.6890.032,015
Jul 9, 202493.6393.8193.6393.8190.16128
Jul 8, 202493.6593.6593.5693.5889.94487
Jul 5, 202493.6793.6793.6193.6189.96123
Jul 4, 202493.8893.8893.7193.7190.06-
Jul 3, 202494.2294.2293.7893.8090.151,321
Jul 2, 202494.3494.4794.3294.3290.65498
Jul 1, 202494.0194.3794.0194.3790.70341
Jun 28, 202494.6194.6294.4294.4290.75219
Jun 27, 202494.6494.7194.3994.5290.84607
Jun 26, 202494.6194.7494.6194.7091.01232
Jun 25, 202494.3094.5994.2494.4790.79364
Jun 24, 202494.4694.4694.2094.2790.60877
Jun 21, 202494.4794.6594.4794.6390.95482
Jun 20, 202494.2294.3394.1694.3390.66381
Jun 19, 202494.2194.2194.0194.0990.4378
Jun 18, 202494.1894.3294.0994.1590.48311
Jun 17, 202494.4794.4794.2494.2490.57356
Jun 14, 2024 0.452396 Dividend
Jun 14, 202494.2594.5294.2494.4490.7669
Jun 13, 202493.5093.8693.4493.8689.77518
Jun 12, 202494.4794.4793.5193.5889.50668
Jun 11, 202494.2294.5694.2294.5390.41807
Jun 10, 202494.3294.4594.2394.3690.25561
Jun 7, 202493.0993.8093.0993.7989.70576
Jun 6, 202493.1193.2393.1193.1689.10108
Jun 5, 202493.1193.2493.1193.2089.14724
Jun 4, 202492.9193.2192.9193.0789.02321
Jun 3, 202493.2393.4192.9592.9588.906,366
May 31, 202493.4993.4993.0993.2889.21983
May 30, 202493.7493.7493.3093.3089.23633
May 29, 202493.1893.5393.1893.5389.46167
May 28, 202493.0093.0692.8892.9888.932,055
May 27, 202493.2293.2293.1193.1389.07-
May 24, 202493.4793.4793.1693.1689.10768
May 23, 202493.3593.6193.1793.4289.34350
May 22, 202493.0693.3193.0693.2489.17429
May 21, 202493.0093.1593.0093.0989.03511
May 20, 202492.8693.0192.8493.0188.951,200
May 17, 202492.9893.1992.9592.9588.901,780
May 16, 202492.8592.9592.8592.9188.86382
May 15, 202493.2093.2992.8992.8988.845,289
May 14, 202493.5893.5893.3193.3189.25109
May 13, 202493.6993.6993.4793.5089.431,159
May 10, 202493.6093.7593.5593.6989.60181
May 9, 2024 0.401338 Dividend
May 9, 202494.0294.0693.6493.6489.56146
May 8, 202494.2794.3894.2494.2689.77819
May 7, 202494.0894.1193.9493.9689.481,415
May 6, 202494.0294.0893.7193.9689.485,334
May 3, 202494.2994.2993.9293.9289.45474
May 2, 202494.4794.5394.4494.5390.033
Apr 30, 202494.4294.5894.2894.5890.0798
Apr 29, 202494.3394.4294.2994.3089.80174
Apr 26, 202494.1394.6494.1394.5890.07334
Apr 25, 202494.2894.5694.2294.2889.783,097
Apr 24, 202494.5194.5694.5194.5390.021,265
Apr 23, 202494.8394.8394.3694.4089.903,806
Apr 22, 202494.7394.9094.6894.8590.331,978

Related Tickers