JPMorgan USD Ultra-Short Income Active UCITS ETF (ETR:JPPS)
Germany · Delayed Price · Currency is EUR 86.89
-0.19 (-0.22%)
Aug 29, 2025, 5:36 PM CET
ETR:JPPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.14 | 87.14 | 86.86 | 86.89 | 86.89 | -0.23% | 496 |
| Aug 28, 2025 | 87.27 | 87.33 | 87.00 | 87.09 | 87.09 | -0.49% | 1,211 |
| Aug 27, 2025 | 87.44 | 87.71 | 87.44 | 87.52 | 87.52 | 0.42% | 974 |
| Aug 26, 2025 | 87.37 | 87.37 | 87.15 | 87.15 | 87.15 | 0.26% | 965 |
| Aug 25, 2025 | 86.70 | 86.92 | 86.70 | 86.92 | 86.92 | 0.31% | 4,289 |
| Aug 22, 2025 | 87.42 | 87.42 | 86.65 | 86.65 | 86.65 | -0.76% | 143 |
| Aug 21, 2025 | 87.27 | 87.40 | 87.04 | 87.31 | 87.31 | 0.34% | 452 |
| Aug 20, 2025 | 87.18 | 87.18 | 87.01 | 87.01 | 87.01 | 0.10% | 15 |
| Aug 19, 2025 | 86.92 | 86.92 | 86.77 | 86.92 | 86.92 | 0.01% | 223 |
| Aug 18, 2025 | 86.85 | 86.97 | 86.80 | 86.91 | 86.91 | 0.33% | 345 |
| Aug 15, 2025 | 87.05 | 87.05 | 86.62 | 86.62 | 86.62 | -0.59% | 76 |
| Aug 14, 2025 | 86.77 | 87.13 | 86.77 | 87.13 | 87.13 | 0.24% | 458 |
| Aug 13, 2025 | 87.12 | 87.12 | 86.92 | 86.92 | 86.52 | -0.31% | 104 |
| Aug 12, 2025 | 87.68 | 87.70 | 87.19 | 87.19 | 86.79 | -0.60% | 475 |
| Aug 11, 2025 | 87.31 | 87.72 | 87.31 | 87.72 | 87.32 | 0.52% | 14 |
| Aug 8, 2025 | 87.40 | 87.49 | 87.27 | 87.27 | 86.87 | -0.26% | 548 |
| Aug 7, 2025 | 87.21 | 87.50 | 87.21 | 87.50 | 87.10 | 0.07% | 1 |
| Aug 6, 2025 | 87.83 | 87.93 | 87.44 | 87.44 | 87.04 | -0.49% | 32 |
| Aug 5, 2025 | 88.15 | 88.21 | 87.87 | 87.87 | 87.47 | -0.07% | 73 |
| Aug 4, 2025 | 87.83 | 87.98 | 87.81 | 87.93 | 87.53 | -0.07% | 589 |
| Aug 1, 2025 | 88.87 | 89.04 | 87.77 | 87.99 | 87.59 | -0.87% | 1,331 |
| Jul 31, 2025 | 88.66 | 89.02 | 88.66 | 88.76 | 88.35 | 0.29% | 254 |
| Jul 30, 2025 | 87.88 | 88.59 | 87.81 | 88.50 | 88.09 | 0.56% | 2,094 |
| Jul 29, 2025 | 87.92 | 88.10 | 87.77 | 88.01 | 87.61 | 0.76% | 399 |
| Jul 28, 2025 | 86.62 | 87.35 | 86.62 | 87.35 | 86.95 | 0.97% | 344 |
| Jul 25, 2025 | 86.41 | 86.64 | 86.41 | 86.51 | 86.11 | 0.34% | 477 |
| Jul 24, 2025 | 86.32 | 86.40 | 86.19 | 86.22 | 85.82 | -0.39% | 1,187 |
| Jul 23, 2025 | 86.45 | 86.65 | 86.45 | 86.56 | 86.16 | 0.16% | 251 |
| Jul 22, 2025 | 86.79 | 86.79 | 86.42 | 86.42 | 86.02 | -0.22% | 84 |
| Jul 21, 2025 | 87.16 | 87.16 | 86.61 | 86.61 | 86.21 | -0.44% | 1,778 |
| Jul 18, 2025 | 87.18 | 87.18 | 86.99 | 86.99 | 86.60 | -0.55% | 2 |
| Jul 17, 2025 | 87.53 | 87.54 | 87.42 | 87.47 | 87.07 | 1.00% | 1,571 |
| Jul 16, 2025 | 87.09 | 87.57 | 86.60 | 86.60 | 86.20 | -0.80% | 1,195 |
| Jul 15, 2025 | 86.74 | 87.30 | 86.66 | 87.30 | 86.90 | 0.83% | 165 |
| Jul 14, 2025 | 86.81 | 86.81 | 86.57 | 86.58 | 86.19 | -0.02% | 158 |
| Jul 11, 2025 | 86.69 | 86.69 | 86.58 | 86.60 | 86.20 | -0.14% | 2,017 |
| Jul 10, 2025 | 86.36 | 86.72 | 86.36 | 86.72 | 86.33 | -0.05% | 202 |
| Jul 9, 2025 | 86.68 | 86.79 | 86.67 | 86.76 | 86.02 | -0.02% | 173 |
| Jul 8, 2025 | 86.47 | 86.81 | 86.42 | 86.78 | 86.04 | 0.29% | 1,483 |
| Jul 7, 2025 | 86.41 | 86.67 | 86.41 | 86.53 | 85.80 | 0.38% | 973 |
| Jul 4, 2025 | 86.19 | 86.34 | 86.19 | 86.20 | 85.47 | -0.16% | 46 |
| Jul 3, 2025 | 86.11 | 86.38 | 86.11 | 86.34 | 85.60 | 0.09% | 123 |
| Jul 2, 2025 | 86.24 | 86.42 | 86.17 | 86.26 | 85.52 | - | 683 |
| Jul 1, 2025 | 86.34 | 86.34 | 86.00 | 86.26 | 85.53 | -0.24% | 1,391 |
| Jun 30, 2025 | 86.50 | 86.73 | 86.47 | 86.47 | 85.74 | -0.17% | 3,057 |
| Jun 27, 2025 | 86.58 | 86.74 | 86.58 | 86.62 | 85.88 | -0.12% | 44 |
| Jun 26, 2025 | 86.73 | 86.85 | 86.55 | 86.72 | 85.98 | -0.65% | 2,730 |
| Jun 25, 2025 | 87.44 | 87.48 | 87.29 | 87.29 | 86.54 | -0.01% | 521 |
| Jun 24, 2025 | 87.33 | 87.54 | 87.30 | 87.30 | 86.56 | -0.59% | 1,745 |
| Jun 23, 2025 | 88.07 | 88.39 | 87.82 | 87.82 | 87.07 | -0.18% | 543 |