JPMorgan USD Ultra-Short Income Active UCITS ETF (LON:JPAS)
London · Delayed Price · Currency is GBP · Price in GBX 9,460.00
+22.25 (0.24%)
At close: Sep 22, 2026
LON:JPAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.24% | - |
| Sep 21, 2026 | 9,436.00 | 9,437.00 | 9,436.00 | 9,437.75 | 9,437.75 | 0.03% | 3 |
| Sep 18, 2026 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | -0.20% | - |
| Sep 17, 2026 | 9,435.50 | 9,435.50 | 9,435.50 | 9,453.50 | 9,453.50 | 0.75% | 3 |
| Sep 16, 2026 | 9,383.50 | 9,383.50 | 9,383.50 | 9,383.50 | 9,383.50 | 0.30% | 716 |
| Sep 15, 2026 | 9,353.00 | 9,353.00 | 9,353.00 | 9,355.00 | 9,355.00 | -0.01% | 18 |
| Sep 14, 2026 | 9,357.00 | 9,357.00 | 9,357.00 | 9,355.50 | 9,355.50 | 0.25% | 2 |
| Sep 11, 2026 | 9,331.75 | 9,331.75 | 9,331.75 | 9,331.75 | 9,331.75 | - | 473 |
| Sep 10, 2026 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | 0.14% | 238 |
| Sep 9, 2026 | 9,306.00 | 9,306.00 | 9,306.00 | 9,319.00 | 9,319.00 | -0.02% | 410 |
| Sep 8, 2026 | 9,312.00 | 9,312.00 | 9,312.00 | 9,320.50 | 9,320.50 | -0.01% | 221 |
| Sep 7, 2026 | 9,319.50 | 9,327.00 | 9,319.50 | 9,321.50 | 9,321.50 | -0.18% | 11 |
| Sep 4, 2026 | 9,344.50 | 9,344.50 | 9,344.50 | 9,338.50 | 9,338.50 | 0.14% | 1 |
| Sep 3, 2026 | 9,347.50 | 9,347.50 | 9,347.50 | 9,325.75 | 9,325.75 | -0.21% | 3 |
| Sep 2, 2026 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.14% | - |
| Sep 1, 2026 | 9,315.00 | 9,315.00 | 9,315.00 | 9,331.50 | 9,331.50 | 0.22% | 7,235 |
| Aug 28, 2026 | 9,316.50 | 9,316.50 | 9,316.50 | 9,311.00 | 9,311.00 | 0.18% | 248 |
| Aug 27, 2026 | 9,295.00 | 9,295.00 | 9,295.00 | 9,294.25 | 9,294.25 | 0.05% | 3,067 |
| Aug 26, 2026 | 9,280.00 | 9,287.50 | 9,280.00 | 9,289.50 | 9,289.50 | 0.36% | 20,700 |
| Aug 25, 2026 | 9,256.25 | 9,256.25 | 9,256.25 | 9,256.25 | 9,256.25 | 0.09% | 103 |
| Aug 24, 2026 | 9,247.50 | 9,247.50 | 9,247.50 | 9,247.50 | 9,247.50 | -0.10% | 908 |
| Aug 21, 2026 | 9,256.75 | 9,256.75 | 9,256.75 | 9,256.75 | 9,256.75 | 0.07% | 1,101 |
| Aug 20, 2026 | 9,251.00 | 9,261.50 | 9,251.00 | 9,250.25 | 9,250.25 | -0.23% | 5 |
| Aug 19, 2026 | 9,259.00 | 9,267.50 | 9,259.00 | 9,271.50 | 9,271.50 | -0.46% | 8 |
| Aug 18, 2026 | 9,319.50 | 9,322.00 | 9,314.50 | 9,314.00 | 9,314.00 | 0.15% | 234 |
| Aug 17, 2026 | 9,297.00 | 9,297.00 | 9,297.00 | 9,300.50 | 9,300.50 | -0.08% | 3 |
| Aug 14, 2026 | 9,306.50 | 9,306.50 | 9,306.50 | 9,308.00 | 9,308.00 | -0.34% | 2 |
| Aug 13, 2026 | 9,342.50 | 9,342.50 | 9,341.50 | 9,339.50 | 9,339.50 | 0.07% | 118 |
| Aug 12, 2026 | 9,316.50 | 9,316.50 | 9,316.50 | 9,333.00 | 9,333.00 | 0.13% | 1,018 |
| Aug 11, 2026 | 9,328.38 | 9,328.38 | 9,327.00 | 9,321.25 | 9,321.25 | 0.09% | 1,087 |
| Aug 10, 2026 | 9,316.00 | 9,316.00 | 9,316.00 | 9,313.00 | 9,313.00 | -0.17% | 5 |
| Aug 7, 2026 | 9,328.50 | 9,328.50 | 9,328.50 | 9,328.50 | 9,328.50 | -0.29% | - |
| Aug 6, 2026 | 9,355.50 | 9,355.50 | 9,355.50 | 9,355.50 | 9,355.50 | 0.13% | 312 |
| Aug 5, 2026 | 9,337.50 | 9,337.50 | 9,337.50 | 9,343.25 | 9,343.25 | -0.16% | 1 |
| Aug 4, 2026 | 9,363.00 | 9,363.00 | 9,358.50 | 9,358.50 | 9,358.50 | -0.11% | 1,292 |
| Aug 3, 2026 | 9,324.50 | 9,328.50 | 9,324.50 | 9,369.00 | 9,369.00 | 0.31% | 1,928 |
| Jul 31, 2026 | 9,340.25 | 9,340.25 | 9,340.25 | 9,340.25 | 9,340.25 | -0.18% | - |
| Jul 30, 2026 | 9,394.50 | 9,394.50 | 9,394.50 | 9,357.00 | 9,357.00 | -1.07% | 959 |
| Jul 29, 2026 | 9,448.50 | 9,448.50 | 9,448.50 | 9,458.00 | 9,458.00 | 0.10% | 1 |
| Jul 28, 2026 | 9,450.50 | 9,455.50 | 9,446.00 | 9,448.50 | 9,448.50 | 0.09% | 885 |
| Jul 27, 2026 | 9,430.53 | 9,440.00 | 9,430.53 | 9,440.00 | 9,440.00 | 0.29% | 1,371 |
| Jul 24, 2026 | 9,426.54 | 9,427.00 | 9,424.50 | 9,412.25 | 9,412.25 | -0.29% | 9,360 |
| Jul 23, 2026 | 9,427.50 | 9,427.50 | 9,427.50 | 9,439.75 | 9,439.75 | 0.52% | 149 |
| Jul 22, 2026 | 9,391.25 | 9,391.25 | 9,391.25 | 9,391.25 | 9,391.25 | -0.01% | 664 |
| Jul 21, 2026 | 9,386.00 | 9,386.00 | 9,386.00 | 9,391.75 | 9,391.75 | 0.35% | 121 |
| Jul 20, 2026 | 9,341.50 | 9,341.50 | 9,341.50 | 9,359.00 | 9,359.00 | 0.21% | 241 |
| Jul 17, 2026 | 9,344.50 | 9,344.50 | 9,344.50 | 9,339.00 | 9,339.00 | 0.27% | 958 |
| Jul 16, 2026 | 9,314.25 | 9,314.25 | 9,314.25 | 9,314.25 | 9,314.25 | 0.06% | 779 |
| Jul 15, 2026 | 9,366.42 | 9,366.42 | 9,337.50 | 9,308.75 | 9,308.75 | -0.62% | 3,095 |
| Jul 14, 2026 | 9,356.00 | 9,354.00 | 9,354.00 | 9,366.50 | 9,366.50 | -0.13% | 955 |