JP Morgan ETFs (Ireland) ICAV - Strategic Allocation Moderate Active UCITS ETF (ETR:JMAM)
Germany · Delayed Price · Currency is EUR 5.44
+0.02 (0.39%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JMAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.42 | 5.45 | 5.42 | 5.44 | 5.44 | 0.39% | 25 |
| Sep 21, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.97% | 568 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.37 | -0.24% | 5,174 |
| Sep 17, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 0.52% | - |
| Sep 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.49% | - |
| Sep 15, 2026 | 5.33 | 5.34 | 5.33 | 5.33 | 5.33 | -0.28% | 226 |
| Sep 14, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | -0.48% | 127 |
| Sep 11, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.62% | 10 |
| Sep 10, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.54% | 109 |
| Sep 9, 2026 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | -0.67% | - |
| Sep 8, 2026 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | -0.07% | 27 |
| Sep 7, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | - | 774 |
| Sep 4, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.02% | 2 |
| Sep 3, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 0.45% | - |
| Sep 2, 2026 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.06% | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.37 | 5.38 | 5.38 | -0.04% | 100 |
| Aug 31, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.83% | 2,974 |
| Aug 28, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.50% | 600 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.11% | 20 |
| Aug 26, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.17% | - |
| Aug 25, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.34% | - |
| Aug 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.19% | - |
| Aug 21, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.05% | - |
| Aug 20, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.32% | 600 |
| Aug 19, 2026 | 5.39 | 5.41 | 5.39 | 5.39 | 5.39 | -0.13% | 2,057 |
| Aug 18, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.94% | 762 |
| Aug 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.07% | 15 |
| Aug 14, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | -0.40% | 1,341 |
| Aug 13, 2026 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | 0.39% | 1,000 |
| Aug 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.17% | - |
| Aug 11, 2026 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 0.07% | - |
| Aug 10, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | -0.09% | - |
| Aug 7, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 0.22% | 110 |
| Aug 6, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | -0.24% | 1,511 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 0.28% | 441 |
| Aug 4, 2026 | 5.39 | 5.42 | 5.38 | 5.42 | 5.42 | 1.12% | 200 |
| Aug 3, 2026 | 5.35 | 5.36 | 5.34 | 5.36 | 5.36 | 0.90% | - |
| Jul 31, 2026 | 5.34 | 5.35 | 5.31 | 5.31 | 5.31 | 0.28% | 504 |
| Jul 30, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.06% | 189 |
| Jul 29, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.60% | 193 |
| Jul 28, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.09% | - |
| Jul 27, 2026 | 5.36 | 5.37 | 5.32 | 5.32 | 5.32 | -0.45% | - |
| Jul 24, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.38% | 10 |
| Jul 23, 2026 | 5.36 | 5.36 | 5.33 | 5.33 | 5.33 | -0.87% | 19 |
| Jul 22, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.06% | 941 |
| Jul 21, 2026 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 0.45% | - |
| Jul 20, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 0.24% | - |
| Jul 17, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.76% | 16 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | -0.30% | - |
| Jul 15, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.06% | 1,239 |