JPMorgan USD Ultra-Short Income Active UCITS ETF (LON:JPTS)
London · Delayed Price · Currency is GBP 75.27
+0.04 (0.06%)
Aug 29, 2025, 4:35 PM BST
LON:JPTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 75.47 | 75.47 | 75.22 | 75.27 | 75.27 | 0.07% | 2,418 |
| Aug 28, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | -0.25% | - |
| Aug 27, 2025 | 75.58 | 75.58 | 75.41 | 75.41 | 75.41 | 0.12% | 5,206 |
| Aug 26, 2025 | 75.30 | 75.32 | 75.30 | 75.32 | 75.32 | 0.47% | 781 |
| Aug 22, 2025 | 75.41 | 75.41 | 74.97 | 74.97 | 74.97 | -0.77% | 2,406 |
| Aug 21, 2025 | 75.45 | 75.55 | 75.45 | 75.55 | 75.55 | 0.28% | 29 |
| Aug 20, 2025 | 75.11 | 75.34 | 75.11 | 75.34 | 75.34 | 0.32% | 254 |
| Aug 19, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.08% | - |
| Aug 18, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.35% | - |
| Aug 15, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.20% | - |
| Aug 14, 2025 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | -0.21% | - |
| Aug 13, 2025 | 75.13 | 75.14 | 75.06 | 75.09 | 74.75 | -0.36% | 1,398 |
| Aug 12, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.02 | -0.72% | - |
| Aug 11, 2025 | 75.58 | 75.91 | 75.58 | 75.91 | 75.56 | 0.32% | 1,949 |
| Aug 8, 2025 | 75.70 | 75.70 | 75.67 | 75.67 | 75.33 | -0.32% | 1,026 |
| Aug 7, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.56 | -0.47% | - |
| Aug 6, 2025 | 76.23 | 76.27 | 76.23 | 76.27 | 75.92 | -0.30% | 407 |
| Aug 5, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.15 | -0.13% | - |
| Aug 4, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.24 | -0.17% | - |
| Aug 1, 2025 | 76.56 | 76.73 | 76.56 | 76.73 | 76.38 | -0.09% | 1,182 |
| Jul 31, 2025 | 76.70 | 76.80 | 76.70 | 76.80 | 76.44 | 0.48% | 4,562 |
| Jul 30, 2025 | 76.43 | 76.43 | 76.43 | 76.43 | 76.08 | 0.41% | - |
| Jul 29, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 75.77 | 0.53% | - |
| Jul 28, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.37 | 0.24% | - |
| Jul 25, 2025 | 75.54 | 75.54 | 75.54 | 75.54 | 75.19 | 0.72% | - |
| Jul 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.65 | 0.24% | - |
| Jul 23, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.48 | -0.39% | - |
| Jul 22, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.76 | 0.01% | - |
| Jul 21, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 74.76 | -0.42% | - |
| Jul 18, 2025 | 75.46 | 75.46 | 75.42 | 75.42 | 75.07 | -0.25% | 97 |
| Jul 17, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.26 | 0.43% | - |
| Jul 16, 2025 | 75.52 | 75.61 | 75.29 | 75.29 | 74.95 | -0.44% | 1,986 |
| Jul 15, 2025 | 75.44 | 75.62 | 75.44 | 75.62 | 75.27 | 0.44% | 528 |
| Jul 14, 2025 | 75.07 | 75.29 | 75.07 | 75.29 | 75.29 | 0.32% | 1 |
| Jul 11, 2025 | 74.88 | 75.05 | 74.72 | 75.05 | 75.05 | 0.55% | 5,255 |
| Jul 10, 2025 | 74.40 | 74.64 | 74.40 | 74.64 | 74.64 | -0.20% | 4 |
| Jul 9, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.49 | -0.16% | - |
| Jul 8, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.61 | 0.64% | - |
| Jul 7, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.14 | -0.01% | - |
| Jul 4, 2025 | 74.44 | 74.44 | 74.44 | 74.44 | 74.14 | 0.09% | - |
| Jul 3, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.08 | -0.39% | - |
| Jul 2, 2025 | 74.76 | 74.76 | 74.66 | 74.66 | 74.37 | 0.73% | 765 |
| Jul 1, 2025 | 73.82 | 74.12 | 73.82 | 74.12 | 73.83 | -0.05% | 1,220 |
| Jun 30, 2025 | 74.24 | 74.29 | 74.16 | 74.16 | 73.86 | 0.20% | 17,348 |
| Jun 27, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 73.72 | 0.11% | - |
| Jun 26, 2025 | 73.93 | 73.93 | 73.93 | 73.93 | 73.63 | -0.75% | 1,208 |
| Jun 25, 2025 | 74.49 | 74.49 | 74.49 | 74.49 | 74.20 | 0.04% | - |
| Jun 24, 2025 | 74.46 | 74.46 | 74.46 | 74.46 | 74.17 | -0.87% | - |
| Jun 23, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 74.81 | -0.19% | - |
| Jun 20, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 74.95 | -0.32% | - |