JPMorgan USD Ultra-Short Income Active UCITS ETF (JIREF)
OTCMKTS
· Delayed Price · Currency is USD
119.86
+0.16 (0.14%)
Jun 4, 2025, 4:00 PM EDT
OTC:JIREF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - | 5 |
| Jun 4, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 0.14% | 538 |
| Jun 3, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.09% | 213 |
| Jun 2, 2025 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | -0.12% | 1,577 |
| May 30, 2025 | 119.75 | 119.75 | 119.73 | 119.73 | 119.73 | 0.04% | 506 |
| May 29, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | 0.12% | 153 |
| May 28, 2025 | 119.55 | 119.55 | 119.54 | 119.54 | 119.54 | -0.07% | 2,655 |
| May 27, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - | 104 |
| May 23, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - | 189 |
| May 22, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - | 28 |
| May 21, 2025 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - | 17 |
| May 20, 2025 | 119.65 | 119.65 | 119.63 | 119.63 | 119.63 | -0.24% | 554 |
| May 19, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 0.33% | 2,528 |
| May 16, 2025 | 119.36 | 119.53 | 119.36 | 119.53 | 119.53 | 0.18% | 994 |
| May 15, 2025 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | 0.03% | 367 |
| May 14, 2025 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | 0.22% | 632 |
| May 13, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - | 20 |
| May 12, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - | - |
| May 9, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - | 9 |
| May 8, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -0.02% | 455 |
| May 7, 2025 | 119.50 | 119.50 | 119.04 | 119.04 | 119.04 | -0.30% | 359 |
| May 6, 2025 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - | 24 |
| May 5, 2025 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - | 97 |
| May 2, 2025 | 119.34 | 119.39 | 119.34 | 119.39 | 119.39 | -0.09% | 1,930 |
| May 1, 2025 | 119.25 | 119.50 | 118.80 | 119.50 | 119.50 | 0.21% | 19,776 |
| Apr 30, 2025 | 119.46 | 119.46 | 119.25 | 119.25 | 119.25 | -0.07% | 1,820 |
| Apr 29, 2025 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | -0.28% | 1,111 |
| Apr 28, 2025 | 119.15 | 119.67 | 119.15 | 119.67 | 119.67 | 0.77% | 846 |
| Apr 25, 2025 | 119.14 | 119.14 | 118.76 | 118.76 | 118.76 | -0.26% | 483 |
| Apr 24, 2025 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | -0.32% | 3,198 |
| Apr 23, 2025 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | 0.49% | 801 |
| Apr 22, 2025 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - | 15 |
| Apr 21, 2025 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - | 107 |
| Apr 17, 2025 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 0.31% | 313 |
| Apr 16, 2025 | 118.96 | 118.96 | 118.48 | 118.48 | 118.48 | -0.02% | 22,513 |
| Apr 15, 2025 | 118.48 | 118.51 | 118.48 | 118.51 | 118.51 | -0.25% | 1,153 |
| Apr 14, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - | 37 |
| Apr 11, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.26% | 390 |
| Apr 10, 2025 | 118.64 | 119.11 | 118.35 | 119.11 | 119.11 | 0.73% | 5,128 |
| Apr 9, 2025 | 118.63 | 118.63 | 118.24 | 118.24 | 118.24 | -0.34% | 2,188 |
| Apr 8, 2025 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | -0.49% | 418 |
| Apr 7, 2025 | 118.57 | 119.23 | 118.57 | 119.23 | 119.23 | 0.55% | 2,422 |
| Apr 4, 2025 | 119.21 | 119.21 | 118.57 | 118.57 | 118.57 | -0.01% | 3,912 |
| Apr 3, 2025 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - | 49 |
| Apr 2, 2025 | 119.09 | 119.09 | 118.59 | 118.59 | 118.59 | -0.39% | 2,589 |
| Apr 1, 2025 | 118.99 | 119.05 | 118.96 | 119.05 | 119.05 | 0.08% | 5,626 |
| Mar 31, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.02% | 119 |
| Mar 28, 2025 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | 0.08% | 282 |
| Mar 27, 2025 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | 0.06% | 194 |
| Mar 26, 2025 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - | 42 |