JPMorgan USD Ultra-Short Income Active UCITS ETF (LON:JPTS)
London · Delayed Price · Currency is GBP 75.78
+0.15 (0.20%)
Sep 22, 2026, 5:15 PM GMT
LON:JPTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 0.20% | - |
| Sep 21, 2026 | 75.56 | 75.56 | 75.56 | 75.62 | 75.62 | 0.04% | 264 |
| Sep 18, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.18% | - |
| Sep 17, 2026 | 75.58 | 75.62 | 75.58 | 75.74 | 75.74 | 0.75% | 233 |
| Sep 16, 2026 | 75.15 | 75.15 | 75.15 | 75.17 | 75.17 | 0.29% | 99 |
| Sep 15, 2026 | 75.00 | 75.00 | 75.00 | 74.96 | 74.96 | -0.02% | 149 |
| Sep 14, 2026 | 74.93 | 74.93 | 74.93 | 74.97 | 74.97 | 0.29% | 56 |
| Sep 11, 2026 | 74.77 | 74.82 | 74.77 | 74.75 | 74.75 | -0.02% | 17 |
| Sep 10, 2026 | 74.65 | 74.75 | 74.65 | 74.77 | 74.77 | 0.15% | 683 |
| Sep 9, 2026 | 74.89 | 74.89 | 74.89 | 74.89 | 74.65 | -0.02% | - |
| Sep 8, 2026 | 74.93 | 75.02 | 74.93 | 74.91 | 74.67 | -0.01% | 1,204 |
| Sep 7, 2026 | 74.96 | 74.96 | 74.96 | 74.91 | 74.68 | -0.17% | 1,422 |
| Sep 4, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 74.80 | 0.10% | 73 |
| Sep 3, 2026 | 74.97 | 74.97 | 74.97 | 74.97 | 74.73 | -0.16% | - |
| Sep 2, 2026 | 75.23 | 75.23 | 75.11 | 75.08 | 74.85 | 0.14% | 1,247 |
| Sep 1, 2026 | 74.94 | 74.94 | 74.88 | 74.98 | 74.74 | 0.22% | 473 |
| Aug 28, 2026 | 74.65 | 74.70 | 74.64 | 74.82 | 74.58 | 0.17% | 2,257 |
| Aug 27, 2026 | 74.70 | 74.74 | 74.70 | 74.69 | 74.46 | 0.08% | 142 |
| Aug 26, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.40 | 0.33% | - |
| Aug 25, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.16 | 0.10% | 5,201 |
| Aug 24, 2026 | 74.34 | 74.34 | 74.34 | 74.31 | 74.08 | -0.12% | 135 |
| Aug 21, 2026 | 74.21 | 74.21 | 74.20 | 74.41 | 74.17 | 0.09% | 180 |
| Aug 20, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.10 | -0.25% | - |
| Aug 19, 2026 | 74.53 | 74.53 | 74.53 | 74.53 | 74.29 | -0.43% | - |
| Aug 18, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.61 | 0.12% | - |
| Aug 17, 2026 | 74.73 | 74.73 | 74.73 | 74.76 | 74.52 | -0.06% | 60 |
| Aug 14, 2026 | 74.79 | 74.79 | 74.79 | 74.80 | 74.56 | -0.38% | 117 |
| Aug 13, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 74.84 | 0.16% | 1 |
| Aug 12, 2026 | 75.17 | 75.17 | 75.17 | 75.25 | 74.73 | 0.09% | 6 |
| Aug 11, 2026 | 75.31 | 75.31 | 75.25 | 75.18 | 74.66 | 0.09% | 1,798 |
| Aug 10, 2026 | 75.28 | 75.28 | 75.26 | 75.11 | 74.60 | -0.19% | 2,390 |
| Aug 7, 2026 | 75.51 | 75.51 | 75.51 | 75.26 | 74.74 | -0.29% | 200 |
| Aug 6, 2026 | 75.39 | 75.44 | 75.39 | 75.48 | 74.96 | 0.13% | 114 |
| Aug 5, 2026 | 75.32 | 75.32 | 75.32 | 75.38 | 74.86 | -0.16% | 401 |
| Aug 4, 2026 | 75.53 | 75.55 | 75.53 | 75.50 | 74.98 | -0.10% | 2,385 |
| Aug 3, 2026 | 75.24 | 75.41 | 75.24 | 75.58 | 75.06 | 0.30% | 3,182 |
| Jul 31, 2026 | 75.56 | 75.56 | 75.56 | 75.36 | 74.84 | -0.18% | 15 |
| Jul 30, 2026 | 76.03 | 76.03 | 75.57 | 75.49 | 74.97 | -1.07% | 1,275 |
| Jul 29, 2026 | 76.33 | 76.33 | 76.33 | 76.31 | 75.78 | 0.16% | 88 |
| Jul 28, 2026 | 76.28 | 76.28 | 76.28 | 76.19 | 75.66 | 0.07% | 875 |
| Jul 27, 2026 | 76.14 | 76.14 | 76.14 | 76.14 | 75.61 | 0.26% | - |
| Jul 24, 2026 | 76.02 | 76.02 | 76.02 | 75.94 | 75.41 | -0.25% | 23 |
| Jul 23, 2026 | 75.78 | 76.00 | 75.76 | 76.12 | 75.60 | 0.51% | 3,166 |
| Jul 22, 2026 | 75.77 | 75.78 | 75.70 | 75.73 | 75.21 | -0.02% | 530 |
| Jul 21, 2026 | 75.83 | 75.83 | 75.83 | 75.75 | 75.22 | 0.33% | 9,446 |
| Jul 20, 2026 | 75.34 | 75.46 | 75.32 | 75.50 | 74.98 | 0.23% | 1,180 |
| Jul 17, 2026 | 75.26 | 75.41 | 75.26 | 75.33 | 74.81 | 0.23% | 3,186 |
| Jul 16, 2026 | 75.11 | 75.12 | 75.11 | 75.15 | 74.63 | 0.10% | 315 |
| Jul 15, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 74.56 | -0.67% | 1 |
| Jul 14, 2026 | 75.49 | 75.55 | 75.49 | 75.59 | 75.06 | -0.08% | 2,467 |