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
2024-12-30 53.44 53.44 53.03 53.03 0.0M
2024-12-27 54.12 54.15 53.42 53.56 0.0M
2024-12-23 53.54 53.54 53.28 53.39 0.0M
2024-12-20 52.77 53.53 52.32 53.53 0.0M
2024-12-19 53.11 53.35 52.99 53.32 0.0M
2024-12-18 54.11 54.33 53.98 54.26 0.0M
2024-12-17 54.10 54.11 53.89 54.06 0.0M
2024-12-16 53.98 54.30 53.98 54.20 0.0M
2024-12-13 54.38 54.40 54.00 54.07 0.0M
2024-12-12 54.21 54.46 54.17 54.35 0.0M
2024-12-11 54.00 54.39 53.97 54.39 0.0M
2024-12-10 53.79 54.18 53.79 54.11 0.0M
2024-12-09 54.11 54.11 53.75 53.82 0.0M
2024-12-06 53.82 54.17 53.76 54.06 0.0M
2024-12-05 54.14 54.28 53.94 54.07 0.0M
2024-12-04 54.12 54.30 54.11 54.15 0.0M
2024-12-03 54.10 54.10 53.92 54.00 0.0M
2024-12-02 53.83 54.25 53.75 54.12 0.0M
2024-11-29 53.41 53.67 53.40 53.67 0.0M
2024-11-28 53.58 53.58 53.44 53.50 0.0M
2024-11-27 53.80 53.80 53.28 53.31 0.0M
2024-11-26 53.64 53.85 53.49 53.85 0.0M
2024-11-25 53.80 53.80 53.55 53.60 0.0M
2024-11-22 53.36 53.85 53.36 53.74 0.0M
2024-11-21 52.66 53.18 52.62 53.18 0.0M
2024-11-20 52.62 52.75 52.42 52.42 0.0M
2024-11-19 52.39 52.39 51.90 52.37 0.0M
2024-11-18 52.39 52.49 52.18 52.49 0.0M
2024-11-15 52.76 52.79 52.36 52.36 0.0M
2024-11-14 53.32 53.59 53.19 53.19 0.0M
2024-11-13 52.98 53.33 52.81 53.33 0.1M
2024-11-12 53.06 53.21 53.06 53.10 0.0M
2024-11-11 52.87 53.07 52.87 53.06 0.0M
2024-11-08 52.20 52.58 52.10 52.58 0.0M
2024-11-07 51.95 51.97 51.76 51.97 0.0M
2024-11-06 51.56 51.87 51.50 51.76 0.0M
2024-11-05 49.45 49.67 49.39 49.67 0.0M
2024-11-04 49.57 49.57 49.38 49.43 0.0M
2024-11-01 49.54 49.93 49.54 49.90 0.0M
2024-10-31 50.02 50.06 49.61 49.61 0.0M
2024-10-30 50.77 50.79 50.55 50.58 0.0M
2024-10-29 50.69 50.81 50.64 50.76 0.0M
2024-10-28 50.89 50.89 50.64 50.69 0.0M
2024-10-25 50.53 50.84 50.53 50.79 0.0M
2024-10-24 50.66 50.82 50.53 50.54 0.0M
2024-10-23 50.92 50.95 50.62 50.62 0.0M
2024-10-22 50.73 50.80 50.50 50.80 0.0M
2024-10-21 50.77 50.77 50.59 50.59 0.0M
2024-10-18 50.66 50.83 50.66 50.73 0.0M
2024-10-17 50.70 50.92 50.70 50.84 0.0M
2024-10-16 50.36 50.38 50.18 50.38 0.0M
2024-10-15 50.65 50.70 50.34 50.39 0.0M
2024-10-14 50.03 50.43 50.03 50.43 0.0M
2024-10-11 49.69 49.96 49.59 49.91 0.0M
2024-10-10 49.72 49.78 49.49 49.77 0.0M
2024-10-09 49.18 49.64 49.18 49.64 0.0M
2024-10-08 48.81 49.23 48.73 49.23 0.0M
2024-10-07 49.24 49.24 49.01 49.15 0.0M
2024-10-04 48.58 49.06 48.58 48.94 0.0M
2024-10-03 48.57 48.69 48.45 48.69 0.0M
2024-10-02 48.40 48.70 48.36 48.70 0.0M
2024-10-01 48.63 48.86 48.48 48.48 0.0M
2024-09-30 48.27 48.41 48.09 48.40 0.0M
2024-09-27 48.47 48.51 48.39 48.45 0.0M
2024-09-26 48.58 48.72 48.19 48.19 0.0M
2024-09-25 48.02 48.25 48.02 48.25 0.0M
2024-09-24 48.44 48.44 48.18 48.22 0.0M
2024-09-23 48.11 48.31 48.11 48.29 0.0M
2024-09-20 48.08 48.16 47.99 48.00 0.0M
2024-09-19 47.96 48.26 47.96 48.26 0.0M
2024-09-18 47.78 47.78 47.60 47.64 0.0M
2024-09-17 47.61 47.92 47.61 47.86 0.0M
2024-09-16 47.60 47.64 47.42 47.47 0.0M
2024-09-13 47.54 47.74 47.54 47.74 0.0M
2024-09-12 47.51 47.51 47.38 47.38 0.0M
2024-09-11 46.68 46.68 46.22 46.40 0.0M
2024-09-10 46.52 46.78 46.52 46.75 0.0M
2024-09-09 46.28 46.51 46.28 46.51 0.0M
2024-09-06 46.38 46.99 46.02 46.02 0.0M
2024-09-05 46.77 46.82 46.56 46.56 0.0M
2024-09-04 46.76 47.04 46.76 46.90 0.0M
2024-09-03 47.99 47.99 47.31 47.47 0.0M
2024-09-02 47.84 47.96 47.84 47.96 0.0M
2024-08-30 47.55 47.68 47.55 47.57 0.0M
2024-08-29 47.18 47.85 47.18 47.79 0.0M
2024-08-28 47.41 47.51 47.20 47.20 0.0M
2024-08-27 47.29 47.30 47.25 47.27 0.0M
2024-08-26 47.32 47.46 47.27 47.27 0.0M
2024-08-23 47.21 47.46 47.19 47.26 0.0M
2024-08-22 47.28 47.55 47.28 47.39 0.0M
2024-08-21 47.31 47.43 47.31 47.33 0.0M
2024-08-20 47.58 47.70 47.34 47.34 0.0M
2024-08-19 47.20 47.38 47.20 47.38 0.0M
2024-08-16 47.53 47.53 47.17 47.34 0.0M
2024-08-15 46.57 47.30 46.57 47.30 0.0M
2024-08-14 46.43 46.47 46.23 46.47 0.0M
2024-08-13 46.14 46.35 46.06 46.35 0.0M
2024-08-12 45.97 46.17 45.86 45.93 0.0M
2024-08-09 45.72 45.91 45.64 45.81 0.0M
2024-08-08 44.58 45.61 44.55 45.61 0.0M
2024-08-07 45.18 45.78 45.18 45.65 0.0M
2024-08-06 45.01 45.26 44.81 45.16 0.1M
2024-08-05 44.73 44.78 44.02 44.67 0.0M
2024-08-02 46.85 46.85 45.61 45.70 0.0M
2024-08-01 48.10 48.33 47.60 47.60 0.0M
2024-07-31 47.47 47.90 47.47 47.90 0.0M
2024-07-30 47.41 47.66 47.18 47.18 0.0M
2024-07-29 47.42 47.54 47.25 47.25 0.0M
2024-07-26 46.91 47.09 46.91 47.08 0.0M
2024-07-25 47.11 47.17 46.80 47.10 0.0M
2024-07-24 47.72 47.75 47.22 47.23 0.0M
2024-07-23 47.90 48.25 47.90 48.25 0.0M
2024-07-22 47.73 47.93 47.72 47.76 0.0M
2024-07-19 47.78 47.87 47.57 47.57 0.0M
2024-07-18 48.24 48.25 47.87 47.87 0.0M
2024-07-17 48.61 48.61 48.09 48.19 0.0M
2024-07-16 48.53 48.91 48.53 48.91 0.0M
2024-07-15 48.57 48.69 48.55 48.69 0.0M
2024-07-12 48.37 48.55 48.26 48.55 0.0M
2024-07-11 48.85 48.85 48.36 48.36 0.0M
2024-07-10 48.43 48.57 48.43 48.57 0.0M
2024-07-09 48.40 48.51 48.40 48.49 0.0M
2024-07-08 48.27 48.33 48.22 48.33 0.0M
2024-07-05 48.07 48.19 48.06 48.16 0.0M
2024-07-04 48.17 48.24 48.07 48.07 0.0M
2024-07-03 48.15 48.16 47.92 48.04 0.1M
2024-07-02 47.82 47.97 47.74 47.97 0.0M
2024-07-01 48.02 48.02 47.74 47.85 0.0M
2024-06-28 48.37 48.39 48.26 48.29 0.0M
2024-06-27 48.11 48.19 48.02 48.02 0.0M
2024-06-26 48.15 48.29 48.10 48.10 0.0M
2024-06-25 47.75 47.98 47.75 47.93 0.0M
2024-06-24 47.98 48.01 47.91 48.01 0.0M
2024-06-21 48.02 48.10 48.02 48.04 0.0M
2024-06-20 48.21 48.35 48.15 48.15 0.0M
2024-06-19 48.07 48.07 47.95 48.00 0.0M
2024-06-18 47.92 47.98 47.91 47.91 0.0M
2024-06-17 47.73 47.79 47.64 47.71 0.0M
2024-06-14 47.61 47.65 47.46 47.61 0.0M
2024-06-13 47.23 47.41 47.14 47.33 0.0M
2024-06-12 47.03 47.23 47.00 47.14 0.0M
2024-06-11 46.77 46.87 46.75 46.87 0.0M
2024-06-10 46.60 46.79 46.53 46.77 0.0M
2024-06-07 46.21 46.55 46.12 46.55 0.0M
2024-06-06 46.20 46.27 46.19 46.19 0.0M
2024-06-05 45.67 46.00 45.64 45.98 0.0M
2024-06-04 45.39 45.39 45.34 45.34 0.0M
2024-06-03 45.81 45.86 45.39 45.41 0.0M
2024-05-31 45.34 45.34 45.06 45.06 0.0M
2024-05-30 45.56 45.56 45.43 45.43 0.0M
2024-05-29 45.68 45.77 45.65 45.77 0.0M
2024-05-28 45.89 45.89 45.77 45.82 0.0M
2024-05-27 45.86 45.90 45.82 45.90 0.0M
2024-05-24 45.78 45.90 45.73 45.90 0.0M
2024-05-23 46.25 46.25 45.98 46.10 0.0M
2024-05-22 45.93 46.09 45.93 46.06 0.0M
2024-05-21 45.96 45.96 45.84 45.91 0.0M
2024-05-20 45.80 46.02 45.80 46.02 0.0M
2024-05-17 45.79 45.87 45.74 45.74 0.0M
2024-05-16 45.89 45.97 45.89 45.97 0.0M
2024-05-15 45.49 45.71 45.48 45.71 0.0M
2024-05-14 45.45 45.45 45.35 45.35 0.0M
2024-05-13 45.60 45.60 45.41 45.41 0.0M
2024-05-10 45.58 45.59 45.48 45.48 0.0M
2024-05-09 45.28 45.37 45.28 45.37 0.0M
2024-05-08 45.35 45.37 45.29 45.31 0.0M
2024-05-07 45.17 45.29 45.12 45.25 0.0M
2024-05-06 44.74 44.90 44.74 44.90 0.0M
2024-05-03 44.36 44.59 44.31 44.59 0.0M
2024-05-02 44.13 44.32 44.13 44.13 0.0M
2024-04-30 44.76 44.76 44.59 44.59 0.0M
2024-04-29 44.73 44.79 44.61 44.61 0.0M
2024-04-26 44.44 44.76 44.44 44.73 0.0M
2024-04-25 44.08 44.08 43.78 43.78 0.0M
2024-04-24 44.57 44.57 44.39 44.41 0.0M
2024-04-23 44.12 44.32 44.12 44.32 0.0M
2024-04-22 43.84 43.92 43.82 43.82 0.0M
2024-04-19 43.81 44.00 43.81 43.82 0.0M
2024-04-18 44.18 44.34 44.16 44.34 0.0M
2024-04-17 44.49 44.63 44.26 44.26 0.0M
2024-04-16 44.57 44.62 44.56 44.57 0.0M
2024-04-15 45.30 45.41 45.22 45.23 0.0M
2024-04-12 45.55 45.55 45.28 45.32 0.0M
2024-04-11 44.96 45.02 44.85 45.02 0.0M
2024-04-10 44.93 44.93 44.56 44.87 0.0M
2024-04-09 44.84 44.84 44.54 44.54 0.0M
2024-04-08 44.85 44.94 44.84 44.84 0.0M
2024-04-05 44.50 44.84 44.50 44.84 0.0M
2024-04-04 45.08 45.19 45.01 45.10 0.0M
2024-04-03 45.06 45.13 45.02 45.09 0.0M
2024-04-02 45.64 45.64 45.01 45.05 0.0M
2024-03-28 45.38 45.43 45.38 45.38 0.0M
2024-03-27 45.10 45.20 44.98 45.06 0.0M
2024-03-26 45.11 45.15 45.11 45.15 0.0M
2024-03-25 45.20 45.20 45.02 45.08 0.0M
2024-03-22 45.23 45.33 45.23 45.25 0.0M
2024-03-21 44.86 45.20 44.86 45.20 0.0M
2024-03-20 44.52 44.64 44.52 44.52 0.0M
2024-03-19 44.30 44.39 44.12 44.39 0.0M
2024-03-18 44.01 44.33 43.98 44.33 0.0M
2024-03-15 44.23 44.30 43.85 43.85 0.0M
2024-03-14 44.32 44.32 44.22 44.22 0.0M
2024-03-13 44.26 44.26 44.11 44.11 0.0M
2024-03-12 43.89 44.23 43.78 44.12 0.0M
2024-03-11 43.69 43.75 43.53 43.68 0.0M
2024-03-08 44.07 44.17 43.98 43.98 0.0M
2024-03-07 43.61 43.94 43.61 43.94 0.0M
2024-03-06 43.74 43.82 43.74 43.82 0.0M
2024-03-05 44.08 44.09 43.72 43.72 0.0M
2024-03-04 44.15 44.15 44.11 44.11 0.0M
2024-03-01 44.06 44.13 43.92 44.06 0.0M
2024-02-29 43.58 43.81 43.52 43.81 0.0M
2024-02-28 43.74 43.74 43.65 43.66 0.0M
2024-02-27 43.57 43.63 43.55 43.56 0.0M
2024-02-26 43.74 43.74 43.68 43.68 0.0M
2024-02-23 43.81 43.91 43.80 43.84 0.0M
2024-02-22 43.12 43.69 43.12 43.69 0.0M
2024-02-21 42.83 42.83 42.78 42.78 0.0M
2024-02-20 43.21 43.21 42.78 42.78 0.0M
2024-02-19 43.27 43.33 43.27 43.33 0.0M
2024-02-16 43.53 43.58 43.41 43.48 0.0M
2024-02-15 43.51 43.51 43.33 43.33 0.0M
2024-02-14 43.25 43.37 43.17 43.21 0.0M
2024-02-13 43.40 43.40 43.16 43.16 0.0M
2024-02-12 43.35 43.64 43.35 43.62 0.0M
2024-02-09 43.20 43.28 43.20 43.25 0.0M
2024-02-08 43.16 43.22 43.16 43.18 0.0M
2024-02-07 42.79 43.12 42.79 43.12 0.0M
2024-02-06 42.87 42.95 42.80 42.84 0.0M
2024-02-05 42.76 42.90 42.76 42.81 0.0M
2024-02-02 42.21 42.71 42.15 42.71 0.0M
2024-02-01 41.87 41.92 41.72 41.72 0.0M
2024-01-31 42.23 42.23 41.80 41.87 0.0M
2024-01-30 42.32 42.32 42.27 42.29 0.0M
2024-01-29 42.01 42.14 42.01 42.14 0.0M
2024-01-26 41.92 41.96 41.84 41.96 0.0M
2024-01-25 41.62 41.98 41.56 41.98 0.0M
2024-01-24 41.71 41.73 41.68 41.73 0.0M
2024-01-23 41.37 41.58 41.37 41.55 0.0M
2024-01-22 41.40 41.50 41.38 41.44 0.0M
2024-01-19 40.90 41.02 40.90 40.97 0.0M
2024-01-18 40.43 40.72 40.43 40.72 0.0M
2024-01-17 40.52 40.57 40.46 40.57 0.0M
2024-01-16 40.43 40.78 40.43 40.76 0.0M
2024-01-15 40.50 40.54 40.49 40.54 0.0M
2024-01-12 40.37 40.47 40.37 40.43 0.0M
2024-01-11 40.55 40.55 40.22 40.22 0.0M
2024-01-10 40.61 40.68 40.56 40.60 0.0M
2024-01-09 40.47 40.54 40.44 40.54 0.0M
2024-01-08 40.02 40.15 40.00 40.12 0.0M
2024-01-05 40.00 40.09 39.96 40.04 0.0M
2024-01-04 40.20 40.20 40.09 40.18 0.0M
2024-01-03 40.36 40.36 40.24 40.28 0.0M
2024-01-02 40.45 40.45 40.30 40.38 0.0M