JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity Active UCITS ETF - USD (dist)

JRUD
🏛️ germany →
53.19
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.38 40.42 40.29 40.38 0.0M
2023-12-28 40.22 40.31 40.17 40.31 0.0M
2023-12-27 40.34 40.34 40.07 40.08 0.0M
2023-12-22 40.20 40.31 40.17 40.31 0.0M
2023-12-21 40.28 40.28 40.15 40.19 0.0M
2023-12-20 40.63 40.63 40.59 40.61 0.0M
2023-12-19 40.50 40.50 40.47 40.49 0.0M
2023-12-18 40.41 40.52 40.41 40.52 0.0M
2023-12-15 40.23 40.44 40.19 40.42 0.0M
2023-12-14 40.48 40.48 40.04 40.04 0.0M
2023-12-13 40.23 40.24 40.23 40.24 0.0M
2023-12-12 40.00 40.06 39.94 40.03 0.0M
2023-12-11 39.95 40.02 39.89 40.02 0.0M
2023-12-08 39.67 39.86 39.63 39.86 0.0M
2023-12-07 39.38 39.61 39.38 39.61 0.0M
2023-12-06 39.60 39.60 39.49 39.49 0.0M
2023-12-05 39.30 39.49 39.25 39.49 0.0M
2023-12-04 39.32 39.35 39.21 39.25 0.0M
2023-12-01 39.09 39.29 39.08 39.27 0.0M
2023-11-30 38.80 38.98 38.80 38.87 0.0M
2023-11-29 38.71 38.93 38.71 38.77 0.0M
2023-11-28 38.77 38.77 38.59 38.75 0.0M
2023-11-27 38.77 38.86 38.77 38.86 0.0M
2023-11-24 38.98 38.99 38.85 38.87 0.0M
2023-11-23 38.97 39.02 38.97 39.02 0.0M
2023-11-22 38.79 39.15 38.79 39.11 0.0M
2023-11-21 38.71 38.75 38.67 38.68 0.0M
2023-11-20 38.56 38.65 38.56 38.65 0.0M
2023-11-17 38.88 38.88 38.60 38.62 0.0M
2023-11-16 38.64 38.69 38.56 38.56 0.0M
2023-11-15 38.62 38.76 38.62 38.73 0.0M
2023-11-14 38.44 38.67 38.38 38.65 0.0M
2023-11-13 38.34 38.45 38.34 38.45 0.0M
2023-11-10 38.05 38.22 37.91 38.21 0.0M
2023-11-09 38.13 38.24 38.13 38.14 0.0M
2023-11-08 38.15 38.21 38.06 38.06 0.0M
2023-11-07 37.90 38.19 37.90 38.19 0.0M
2023-11-06 37.82 37.87 37.76 37.81 0.0M
2023-11-03 37.77 37.88 37.72 37.86 0.0M
2023-11-02 37.34 37.71 37.34 37.71 0.0M
2023-11-01 36.85 37.29 36.83 37.22 0.0M
2023-10-31 36.39 36.70 36.38 36.70 0.0M
2023-10-30 36.48 36.48 36.33 36.35 0.0M
2023-10-27 36.59 36.59 36.35 36.35 0.0M
2023-10-26 36.62 36.79 36.62 36.69 0.0M
2023-10-25 37.13 37.24 36.95 37.00 0.0M
2023-10-24 36.85 37.34 36.85 37.22 0.0M
2023-10-23 37.17 37.17 36.84 37.04 0.0M
2023-10-20 37.48 37.48 37.16 37.16 0.0M
2023-10-19 38.02 38.03 37.91 37.91 0.0M
2023-10-18 38.39 38.40 38.34 38.34 0.0M
2023-10-17 38.57 38.57 38.38 38.50 0.0M
2023-10-16 38.31 38.64 38.27 38.60 0.1M
2023-10-13 38.44 38.67 38.31 38.40 0.0M
2023-10-12 38.37 38.53 38.37 38.53 0.0M
2023-10-11 38.20 38.31 38.12 38.12 0.0M
2023-10-10 38.14 38.39 38.06 38.36 0.0M
2023-10-09 37.71 37.88 37.62 37.88 0.0M
2023-10-06 37.51 37.59 37.37 37.59 0.0M
2023-10-05 37.65 37.65 37.38 37.38 0.0M
2023-10-04 37.38 37.53 37.38 37.51 0.0M
2023-10-03 38.08 38.08 37.57 37.57 0.0M
2023-10-02 37.90 38.06 37.88 38.03 0.0M
2023-09-29 37.86 38.00 37.86 37.91 0.0M
2023-09-28 37.89 37.89 37.64 37.85 0.0M
2023-09-27 37.75 37.88 37.75 37.79 0.0M
2023-09-26 37.93 37.93 37.68 37.68 0.0M
2023-09-25 37.84 38.02 37.74 38.02 0.0M
2023-09-22 37.80 37.99 37.80 37.99 0.0M
2023-09-21 38.35 38.35 37.99 37.99 0.0M
2023-09-20 38.57 38.65 38.57 38.57 0.0M
2023-09-19 38.68 38.71 38.41 38.47 0.0M
2023-09-18 38.82 38.82 38.73 38.75 0.0M
2023-09-15 39.37 39.37 38.84 38.84 0.0M
2023-09-14 38.72 39.18 38.72 39.15 0.0M
2023-09-13 38.62 38.75 38.56 38.75 0.0M
2023-09-12 38.84 38.91 38.76 38.77 0.0M
2023-09-11 38.76 38.82 38.74 38.74 0.0M
2023-09-08 38.70 38.81 38.64 38.81 0.0M
2023-09-07 38.62 38.67 38.60 38.67 0.0M
2023-09-06 38.86 38.86 38.69 38.69 0.0M
2023-09-05 38.86 39.08 38.86 39.08 0.0M
2023-09-04 38.90 38.91 38.84 38.86 0.0M
2023-09-01 38.60 38.87 38.60 38.82 0.0M
2023-08-31 38.44 38.68 38.44 38.68 0.0M
2023-08-30 38.36 38.36 38.26 38.29 0.0M
2023-08-29 38.05 38.30 38.01 38.30 0.0M
2023-08-28 37.77 38.01 37.77 37.94 0.0M
2023-08-25 37.64 37.73 37.61 37.73 0.0M
2023-08-24 38.13 38.13 37.71 37.71 0.0M
2023-08-23 37.56 37.77 37.56 37.77 0.0M
2023-08-22 37.34 37.68 37.34 37.58 0.0M
2023-08-21 37.21 37.26 37.17 37.17 0.0M
2023-08-18 37.30 37.30 37.17 37.17 0.0M
2023-08-17 37.61 37.61 37.51 37.52 0.0M
2023-08-16 37.69 37.81 37.65 37.76 0.0M
2023-08-15 38.10 38.10 37.69 37.83 0.0M
2023-08-14 37.77 38.00 37.71 38.00 0.0M
2023-08-11 37.69 37.69 37.63 37.66 0.0M
2023-08-10 37.77 37.93 37.72 37.85 0.0M
2023-08-09 38.06 38.06 37.73 37.73 0.0M
2023-08-08 37.94 37.96 37.76 37.79 0.0M
2023-08-07 37.86 37.87 37.84 37.84 0.0M
2023-08-04 38.20 38.20 37.94 37.97 0.0M
2023-08-03 38.15 38.15 38.03 38.06 0.0M
2023-08-02 38.26 38.38 38.23 38.27 0.0M
2023-08-01 38.59 38.59 38.51 38.56 0.0M
2023-07-31 38.37 38.44 38.37 38.38 0.0M
2023-07-28 38.33 38.42 38.28 38.42 0.0M
2023-07-27 38.07 38.60 38.05 38.55 0.0M
2023-07-26 38.15 38.15 37.97 37.97 0.0M
2023-07-25 38.01 38.19 38.01 38.16 0.0M
2023-07-24 37.61 37.97 37.61 37.92 0.0M
2023-07-21 37.64 37.79 37.64 37.79 0.0M
2023-07-20 37.50 37.74 37.50 37.74 0.0M
2023-07-19 37.58 37.77 37.58 37.77 0.0M
2023-07-18 37.06 37.32 37.06 37.32 0.0M
2023-07-17 36.96 37.13 36.96 37.13 0.0M
2023-07-14 37.05 37.11 37.05 37.11 0.0M
2023-07-13 37.10 37.10 37.02 37.02 0.0M
2023-07-12 37.12 37.26 37.12 37.14 0.0M
2023-07-11 36.98 37.07 36.98 37.07 0.0M
2023-07-10 36.92 37.04 36.90 36.98 0.0M
2023-07-07 37.30 37.37 37.17 37.17 0.0M
2023-07-06 37.61 37.61 37.24 37.25 0.0M
2023-07-05 37.62 37.78 37.57 37.76 0.0M
2023-07-04 37.66 37.69 37.66 37.69 0.0M
2023-07-03 37.67 37.67 37.58 37.60 0.0M
2023-06-30 37.32 37.52 37.32 37.51 0.0M
2023-06-29 37.02 37.19 37.02 37.19 0.0M
2023-06-28 36.83 36.99 36.77 36.99 0.0M
2023-06-27 36.62 36.63 36.49 36.63 0.0M
2023-06-26 36.80 36.80 36.70 36.70 0.0M
2023-06-23 36.83 36.99 36.83 36.84 0.0M
2023-06-22 36.53 36.75 36.44 36.74 0.0M
2023-06-21 37.00 37.04 36.76 36.78 0.0M
2023-06-20 37.07 37.07 36.97 36.97 0.0M
2023-06-19 37.15 37.17 37.11 37.11 0.0M
2023-06-16 37.21 37.38 37.21 37.29 0.0M
2023-06-15 37.21 37.21 36.90 37.13 0.0M
2023-06-14 37.34 37.34 37.25 37.28 0.0M
2023-06-13 37.15 37.29 37.08 37.29 0.0M
2023-06-12 36.99 36.99 36.89 36.99 0.0M
2023-06-09 36.68 36.87 36.68 36.86 0.0M
2023-06-08 36.69 36.69 36.65 36.65 0.0M
2023-06-07 36.99 36.99 36.83 36.88 0.0M
2023-06-06 36.76 37.00 36.76 36.92 0.0M
2023-06-05 36.91 37.00 36.91 36.96 0.0M
2023-06-02 36.23 36.74 36.23 36.74 0.0M
2023-06-01 36.11 36.11 36.04 36.07 0.0M
2023-05-31 36.15 36.22 36.01 36.01 0.0M
2023-05-30 36.38 36.38 36.11 36.15 0.0M
2023-05-29 36.29 36.32 36.27 36.32 0.0M
2023-05-26 35.69 36.21 35.69 36.13 0.0M
2023-05-25 35.52 35.70 35.47 35.58 0.0M
2023-05-24 35.40 35.40 35.17 35.23 0.0M
2023-05-23 35.76 35.81 35.73 35.78 0.0M
2023-05-22 35.72 35.84 35.68 35.84 0.0M
2023-05-19 35.93 36.01 35.70 35.70 0.0M
2023-05-18 35.39 35.83 35.39 35.77 0.0M
2023-05-17 34.94 35.12 34.94 35.11 0.0M
2023-05-16 34.93 34.94 34.90 34.94 0.0M
2023-05-15 34.95 35.10 34.80 34.94 0.0M
2023-05-12 34.85 35.00 34.85 34.87 0.0M
2023-05-11 34.90 34.90 34.76 34.76 0.0M
2023-05-10 34.57 34.60 34.54 34.60 0.0M
2023-05-09 34.54 34.63 34.52 34.63 0.0M
2023-05-08 34.39 34.46 34.39 34.45 0.0M
2023-05-05 33.93 34.41 33.93 34.36 0.0M
2023-05-04 33.94 34.00 33.78 33.87 0.0M
2023-05-03 34.41 34.41 34.21 34.21 0.0M
2023-05-02 34.76 34.80 34.23 34.23 0.0M
2023-04-28 34.33 34.46 34.33 34.46 0.0M
2023-04-27 33.75 34.06 33.75 34.06 0.0M
2023-04-26 34.03 34.03 33.72 33.83 0.0M
2023-04-25 34.17 34.27 34.17 34.20 0.0M
2023-04-24 34.32 34.39 34.24 34.25 0.0M
2023-04-21 34.51 34.51 34.39 34.40 0.0M
2023-04-20 34.53 34.53 34.37 34.44 0.0M
2023-04-19 34.54 34.58 34.44 34.55 0.0M
2023-04-18 34.68 34.71 34.54 34.59 0.0M
2023-04-17 34.50 34.56 34.50 34.56 0.0M
2023-04-14 34.25 34.37 34.25 34.37 0.0M
2023-04-13 34.16 34.16 33.93 34.09 0.0M
2023-04-12 34.37 34.44 34.21 34.21 0.0M
2023-04-11 34.55 34.55 34.38 34.42 0.0M
2023-04-06 34.23 34.28 34.18 34.18 0.0M
2023-04-05 34.28 34.28 34.15 34.19 0.0M
2023-04-04 34.61 34.70 34.25 34.25 0.0M
2023-04-03 34.70 34.70 34.44 34.51 0.0M
2023-03-31 34.04 34.39 34.04 34.38 0.0M
2023-03-30 34.05 34.07 33.97 33.97 0.0M
2023-03-29 33.82 33.83 33.75 33.83 0.0M
2023-03-28 33.76 33.76 33.47 33.51 0.0M
2023-03-27 33.94 33.99 33.78 33.78 0.0M
2023-03-24 33.49 33.56 33.39 33.53 0.0M
2023-03-23 33.28 33.63 33.28 33.54 0.0M
2023-03-22 33.90 33.94 33.87 33.87 0.0M
2023-03-21 33.73 33.81 33.73 33.78 0.0M
2023-03-20 33.38 33.66 33.38 33.54 0.0M
2023-03-17 33.99 33.99 33.58 33.61 0.0M
2023-03-16 33.59 33.86 33.48 33.85 0.0M
2023-03-15 33.32 33.39 33.11 33.37 0.0M
2023-03-14 33.02 33.43 33.02 33.43 0.0M
2023-03-13 33.32 33.32 32.88 32.93 0.0M
2023-03-10 33.60 33.80 33.60 33.69 0.0M
2023-03-09 34.51 34.51 34.44 34.51 0.0M
2023-03-08 34.56 34.60 34.47 34.47 0.0M
2023-03-07 34.72 34.74 34.61 34.61 0.0M
2023-03-06 34.73 34.83 34.73 34.83 0.0M
2023-03-03 34.24 34.59 34.24 34.59 0.0M
2023-03-02 33.69 34.01 33.69 33.97 0.0M
2023-03-01 34.19 34.19 33.83 33.83 0.0M
2023-02-28 34.23 34.42 34.23 34.29 0.0M
2023-02-27 34.47 34.54 34.39 34.39 0.0M
2023-02-24 34.54 34.54 34.21 34.26 0.0M
2023-02-23 34.48 34.54 34.36 34.36 0.0M
2023-02-22 34.33 34.37 34.23 34.37 0.0M
2023-02-21 34.71 34.71 34.35 34.37 0.0M
2023-02-20 34.78 34.82 34.76 34.76 0.0M
2023-02-17 34.89 34.94 34.69 34.69 0.0M
2023-02-16 35.47 35.47 35.23 35.23 0.0M
2023-02-15 35.07 35.31 35.07 35.31 0.0M
2023-02-14 35.13 35.22 34.93 34.93 0.0M
2023-02-13 34.89 35.14 34.89 35.14 0.0M
2023-02-10 34.67 34.89 34.65 34.89 0.0M
2023-02-09 35.25 35.25 35.05 35.05 0.0M
2023-02-08 35.34 35.34 35.08 35.08 0.0M
2023-02-07 35.07 35.15 34.97 35.15 0.0M
2023-02-06 34.88 35.08 34.83 35.08 0.0M
2023-02-03 34.71 35.24 34.62 35.24 0.0M
2023-02-02 34.25 34.93 34.23 34.93 0.0M
2023-02-01 34.08 34.08 33.82 33.94 0.0M
2023-01-31 33.82 33.92 33.59 33.92 0.0M
2023-01-30 33.85 33.89 33.71 33.89 0.0M
2023-01-27 33.86 34.09 33.83 34.09 0.0M
2023-01-26 33.57 33.71 33.57 33.71 0.0M
2023-01-25 33.46 33.46 33.02 33.20 0.0M
2023-01-24 33.59 33.59 33.53 33.56 0.0M
2023-01-23 33.14 33.68 33.14 33.68 0.0M
2023-01-20 32.81 33.03 32.80 33.03 0.0M
2023-01-19 33.00 33.00 32.75 32.75 0.0M
2023-01-18 33.54 33.58 33.31 33.31 0.0M
2023-01-17 33.43 33.65 33.42 33.62 0.0M
2023-01-16 33.55 33.57 33.50 33.57 0.0M
2023-01-13 33.32 33.37 33.32 33.37 0.0M
2023-01-12 33.49 33.53 33.28 33.28 0.0M
2023-01-11 33.44 33.66 33.44 33.59 0.0M
2023-01-10 33.20 33.30 33.14 33.22 0.0M
2023-01-09 33.43 33.68 33.43 33.68 0.0M
2023-01-06 33.22 33.43 33.22 33.43 0.0M
2023-01-05 33.19 33.32 33.11 33.17 0.0M
2023-01-04 33.18 33.41 33.18 33.41 0.0M
2023-01-03 33.37 33.75 33.14 33.14 0.0M
2023-01-02 33.26 33.60 33.26 33.60 0.0M