JPMorgan ETFs (Ireland) ICAV - US Research Enhanced Index Equity Active UCITS ETF - USD (dist) (JRUD)

JRUD
🏛️ 德国 →
53.19
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 33.01 33.01 32.89 32.89 0.0M
2022-12-29 32.75 33.12 32.72 33.12 0.0M
2022-12-28 33.07 33.13 32.89 32.89 0.0M
2022-12-27 33.34 33.34 33.06 33.06 0.0M
2022-12-23 33.08 33.12 33.08 33.12 0.0M
2022-12-22 33.51 33.51 32.92 32.99 0.0M
2022-12-21 33.13 33.62 33.13 33.62 0.0M
2022-12-20 32.81 33.00 32.81 32.92 0.0M
2022-12-19 33.33 33.43 33.09 33.09 0.0M
2022-12-16 33.58 33.58 33.21 33.32 0.0M
2022-12-15 34.31 34.31 33.64 33.64 0.0M
2022-12-14 34.81 34.89 34.76 34.89 0.0M
2022-12-13 34.83 35.05 34.83 35.02 0.0M
2022-12-12 34.35 34.50 34.31 34.50 0.0M
2022-12-09 34.61 34.75 34.54 34.62 0.0M
2022-12-08 34.41 34.63 34.41 34.48 0.0M
2022-12-07 34.62 34.62 34.15 34.40 0.0M
2022-12-06 35.06 35.22 34.56 34.57 0.0M
2022-12-05 35.34 35.34 35.21 35.21 0.0M
2022-12-02 35.59 35.60 35.39 35.45 0.0M
2022-12-01 36.08 36.08 35.68 35.72 0.0M
2022-11-30 35.19 35.28 35.18 35.28 0.0M
2022-11-29 35.24 35.27 35.01 35.01 0.0M
2022-11-28 35.47 35.47 35.10 35.32 0.0M
2022-11-25 35.64 35.69 35.60 35.62 0.0M
2022-11-24 35.61 35.69 35.60 35.64 0.0M
2022-11-23 35.64 35.71 35.64 35.69 0.0M
2022-11-22 35.33 35.57 35.33 35.54 0.0M
2022-11-21 35.34 35.48 35.32 35.34 0.0M
2022-11-18 34.95 35.28 34.95 35.15 0.0M
2022-11-17 35.14 35.14 34.88 34.88 0.0M
2022-11-16 35.35 35.35 35.09 35.09 0.0M
2022-11-15 35.19 35.57 35.19 35.57 0.0M
2022-11-14 35.43 35.58 35.35 35.44 0.0M
2022-11-11 35.66 35.66 35.19 35.19 0.0M
2022-11-10 34.41 35.38 34.41 35.38 0.0M
2022-11-09 34.90 34.90 34.64 34.64 0.0M
2022-11-08 34.81 35.11 34.81 35.11 0.0M
2022-11-07 34.65 34.85 34.65 34.74 0.0M
2022-11-04 34.97 35.04 34.47 34.47 0.0M
2022-11-03 35.22 35.22 35.04 35.11 0.0M
2022-11-02 35.85 35.85 35.56 35.56 0.0M
2022-11-01 36.00 36.09 35.83 35.83 0.0M
2022-10-31 35.95 36.12 35.87 35.96 0.0M
2022-10-28 34.74 35.62 34.74 35.62 0.0M
2022-10-27 35.04 35.20 35.03 35.20 0.0M
2022-10-26 35.22 35.39 35.13 35.39 0.0M
2022-10-25 35.43 35.45 35.26 35.45 0.0M
2022-10-24 35.13 35.24 35.13 35.15 0.0M
2022-10-21 34.39 34.65 34.37 34.65 0.0M
2022-10-20 34.60 34.89 34.60 34.79 0.0M
2022-10-19 34.91 35.04 34.75 34.75 0.0M
2022-10-18 34.83 35.01 34.52 34.52 0.0M
2022-10-17 34.20 34.44 34.08 34.44 0.0M
2022-10-14 34.71 34.85 34.20 34.20 0.0M
2022-10-13 33.91 34.06 33.56 34.06 0.0M
2022-10-12 34.13 34.22 34.06 34.06 0.0M
2022-10-11 33.94 34.13 33.94 34.13 0.0M
2022-10-10 34.33 34.49 34.29 34.29 0.0M
2022-10-07 35.07 35.18 34.51 34.51 0.0M
2022-10-06 35.11 35.33 34.95 35.33 0.0M
2022-10-05 34.76 34.90 34.76 34.90 0.0M
2022-10-04 34.65 34.92 34.65 34.91 0.0M
2022-10-03 33.69 34.25 33.60 34.25 0.0M
2022-09-30 34.29 34.36 34.27 34.36 0.0M
2022-09-29 35.07 35.07 34.21 34.21 0.0M
2022-09-28 34.89 35.12 34.84 35.12 0.0M
2022-09-27 35.14 35.36 35.01 35.01 0.0M
2022-09-26 34.93 35.07 34.91 35.07 0.0M
2022-09-23 35.05 35.05 34.82 34.86 0.0M
2022-09-22 35.16 35.19 35.10 35.10 0.0M
2022-09-21 35.68 35.98 35.68 35.98 0.0M
2022-09-20 35.76 35.76 35.46 35.46 0.0M
2022-09-19 35.47 35.47 35.25 35.42 0.0M
2022-09-16 35.54 35.60 35.28 35.28 0.0M
2022-09-15 36.36 36.36 35.98 35.98 0.0M
2022-09-14 36.30 36.30 36.18 36.22 0.0M
2022-09-13 37.34 37.34 36.53 36.53 0.0M
2022-09-12 36.83 37.25 36.66 37.25 0.0M
2022-09-09 36.59 37.08 36.59 37.08 0.0M
2022-09-08 36.54 36.89 36.37 36.89 0.0M
2022-09-07 36.11 36.31 36.11 36.31 0.0M
2022-09-06 36.26 36.50 36.26 36.36 0.0M
2022-09-05 36.47 36.47 36.28 36.36 0.0M
2022-09-02 36.44 36.69 36.33 36.69 0.0M
2022-09-01 35.94 36.18 35.94 36.18 0.0M
2022-08-31 36.65 36.65 36.26 36.26 0.0M
2022-08-30 37.07 37.08 36.49 36.49 0.0M
2022-08-29 37.18 37.18 36.85 36.99 0.0M
2022-08-26 38.64 38.64 37.77 37.77 0.0M
2022-08-25 38.28 38.30 38.25 38.30 0.0M
2022-08-24 38.02 38.16 38.02 38.15 0.0M
2022-08-23 38.20 38.29 38.02 38.02 0.0M
2022-08-22 38.46 38.46 38.23 38.40 0.0M
2022-08-19 38.75 38.75 38.61 38.61 0.0M
2022-08-18 38.41 38.78 38.41 38.78 0.0M
2022-08-17 38.79 38.79 38.43 38.44 0.0M
2022-08-16 38.70 38.82 38.50 38.74 0.0M
2022-08-15 38.21 38.43 38.21 38.43 0.0M
2022-08-12 37.48 37.95 37.48 37.95 0.0M
2022-08-11 37.53 37.64 37.40 37.50 0.0M
2022-08-10 36.94 37.24 36.94 37.24 0.0M
2022-08-09 37.23 37.23 36.97 36.97 0.0M
2022-08-08 37.43 37.43 37.36 37.36 0.0M
2022-08-05 37.10 37.32 37.10 37.13 0.0M
2022-08-04 37.29 37.41 37.12 37.12 0.0M
2022-08-03 36.80 37.31 36.80 37.31 0.0M
2022-08-02 36.58 36.83 36.48 36.83 0.0M
2022-08-01 36.82 36.86 36.77 36.81 0.0M
2022-07-29 36.65 36.82 36.65 36.73 0.0M
2022-07-28 35.99 36.41 35.90 36.41 0.0M
2022-07-27 35.51 35.93 35.51 35.89 0.0M
2022-07-26 35.44 35.61 35.44 35.45 0.0M
2022-07-25 35.47 35.56 35.33 35.56 0.0M
2022-07-22 35.68 35.92 35.53 35.53 0.0M
2022-07-21 35.44 35.57 35.44 35.57 0.0M
2022-07-20 35.18 35.52 35.15 35.52 0.0M
2022-07-19 34.50 34.88 34.37 34.88 0.0M
2022-07-18 35.13 35.13 34.98 34.98 0.0M
2022-07-15 34.50 34.97 34.30 34.92 0.0M
2022-07-14 34.49 34.49 34.00 34.13 0.0M
2022-07-13 34.77 34.77 34.35 34.35 0.0M
2022-07-12 34.85 34.95 34.84 34.95 0.0M
2022-07-11 34.78 35.16 34.78 34.94 0.0M
2022-07-08 34.85 35.17 34.85 35.03 0.0M
2022-07-07 34.46 34.85 34.46 34.85 0.0M
2022-07-06 34.08 34.32 34.08 34.18 0.0M
2022-07-05 33.50 33.65 33.38 33.38 0.0M
2022-07-04 33.28 33.31 33.21 33.30 0.0M
2022-07-01 32.65 33.14 32.65 33.14 0.0M
2022-06-30 32.92 33.03 32.84 32.93 0.0M
2022-06-29 33.07 33.30 32.99 33.30 0.0M
2022-06-28 33.72 33.81 33.53 33.53 0.0M
2022-06-27 33.71 33.88 33.62 33.66 0.0M
2022-06-24 32.98 33.54 32.98 33.54 0.0M
2022-06-23 32.27 32.81 32.27 32.66 0.0M
2022-06-22 32.18 32.56 32.13 32.56 0.0M
2022-06-21 32.08 32.50 32.08 32.50 0.0M
2022-06-20 31.95 32.07 31.95 32.07 0.0M
2022-06-17 31.94 32.05 31.70 31.93 0.0M
2022-06-16 32.82 32.82 31.85 31.85 0.0M
2022-06-15 32.66 33.09 32.60 32.99 0.0M
2022-06-14 33.14 33.14 32.74 32.74 0.0M
2022-06-13 33.27 33.27 33.01 33.01 0.0M
2022-06-10 34.50 34.54 33.79 33.79 0.0M
2022-06-09 34.95 35.15 34.88 34.99 0.0M
2022-06-08 35.34 35.34 34.20 35.25 0.0M
2022-06-07 34.91 35.07 34.88 35.07 0.0M
2022-06-06 35.11 35.25 35.11 35.23 0.0M
2022-06-03 35.38 35.38 35.00 35.01 0.0M
2022-06-02 35.03 35.10 34.92 34.92 0.0M
2022-06-01 35.19 35.37 34.97 34.97 0.0M
2022-05-31 35.15 35.28 35.00 35.00 0.0M
2022-05-30 35.52 35.52 35.35 35.35 0.0M
2022-05-27 34.40 35.08 34.40 35.08 0.0M
2022-05-26 33.89 34.35 33.89 34.35 0.0M
2022-05-25 33.75 33.82 33.58 33.71 0.0M
2022-05-24 33.36 33.50 32.96 32.96 0.0M
2022-05-23 33.89 33.98 33.48 33.85 0.0M
2022-05-20 33.77 33.90 33.43 33.43 0.0M
2022-05-19 34.02 34.02 33.50 33.69 0.0M
2022-05-18 35.27 35.31 34.49 34.49 0.0M
2022-05-17 35.08 35.29 34.95 35.10 0.0M
2022-05-16 34.96 34.99 34.91 34.91 0.0M
2022-05-13 34.63 35.14 34.63 35.13 0.0M
2022-05-12 33.93 34.42 33.93 34.31 0.0M
2022-05-11 34.60 34.83 34.60 34.69 0.0M
2022-05-10 34.74 34.82 34.40 34.40 0.0M
2022-05-09 35.39 35.39 34.64 34.64 0.0M
2022-05-06 35.83 35.83 35.08 35.42 0.0M
2022-05-05 36.81 36.81 35.90 35.99 0.0M
2022-05-04 36.19 36.21 35.73 35.73 0.0M
2022-05-03 36.03 36.20 35.77 36.20 0.0M
2022-05-02 35.88 35.88 35.58 35.69 0.0M
2022-04-29 36.90 36.90 36.48 36.48 0.0M
2022-04-28 36.60 36.81 36.35 36.55 0.0M
2022-04-27 35.92 36.38 35.92 36.38 0.0M
2022-04-26 36.44 36.44 35.90 35.90 0.0M
2022-04-25 35.77 36.05 35.72 35.85 0.0M
2022-04-22 36.89 36.91 36.48 36.48 0.0M
2022-04-21 37.33 37.67 37.29 37.45 0.0M
2022-04-20 37.28 37.47 37.22 37.43 0.0M
2022-04-19 37.08 37.39 36.86 37.39 0.0M
2022-04-14 37.00 37.38 36.99 37.24 0.0M
2022-04-13 37.06 37.11 36.91 37.00 0.0M
2022-04-12 36.78 37.25 36.78 37.25 0.0M
2022-04-11 37.37 37.37 36.97 37.03 0.0M
2022-04-08 37.74 37.74 37.63 37.63 0.0M
2022-04-07 37.28 37.46 37.18 37.20 0.0M
2022-04-06 37.80 37.80 37.15 37.20 0.0M
2022-04-05 37.92 37.97 37.84 37.92 0.0M
2022-04-04 37.45 37.75 37.45 37.75 0.0M
2022-04-01 37.40 37.56 37.28 37.28 0.0M
2022-03-31 37.55 37.69 37.55 37.60 0.0M
2022-03-30 37.84 37.84 37.58 37.58 0.0M
2022-03-29 37.91 38.01 37.79 37.79 0.0M
2022-03-28 37.66 37.80 37.59 37.59 0.0M
2022-03-25 37.34 37.47 37.34 37.40 0.0M
2022-03-24 37.09 37.19 37.06 37.10 0.0M
2022-03-23 37.27 37.27 37.10 37.10 0.0M
2022-03-22 37.04 37.26 37.00 37.22 0.0M
2022-03-21 36.68 36.96 36.68 36.72 0.0M
2022-03-18 36.13 36.47 36.13 36.47 0.0M
2022-03-17 35.99 35.99 35.74 35.88 0.0M
2022-03-16 35.71 35.85 35.68 35.85 0.0M
2022-03-15 34.38 35.30 34.38 35.30 0.0M
2022-03-14 35.16 35.16 34.78 34.78 0.0M
2022-03-11 35.23 35.58 35.23 35.30 0.0M
2022-03-10 35.08 35.08 34.68 34.75 0.0M
2022-03-09 35.01 35.11 35.00 35.00 0.0M
2022-03-08 34.88 35.21 34.76 34.76 0.0M
2022-03-07 35.64 36.00 35.61 35.61 0.0M
2022-03-04 35.93 35.93 35.72 35.72 0.0M
2022-03-03 35.93 35.93 35.90 35.92 0.0M
2022-03-02 35.26 35.91 35.26 35.82 0.0M
2022-03-01 35.58 35.58 35.32 35.32 0.0M
2022-02-28 35.26 35.49 35.09 35.49 0.0M
2022-02-25 34.54 35.24 34.54 35.24 0.0M
2022-02-24 33.44 34.15 33.44 34.15 0.0M
2022-02-23 34.75 34.82 34.46 34.46 0.0M
2022-02-22 34.43 34.91 34.43 34.69 0.0M
2022-02-21 35.09 35.09 34.61 34.61 0.0M
2022-02-18 35.26 35.29 35.00 35.00 0.0M
2022-02-17 35.78 35.78 35.44 35.44 0.0M
2022-02-16 35.69 35.76 35.50 35.60 0.0M
2022-02-15 35.43 35.88 35.43 35.79 0.0M
2022-02-14 35.45 35.54 35.16 35.48 0.0M
2022-02-11 35.88 36.21 35.81 35.90 0.0M
2022-02-10 36.55 36.55 36.13 36.13 0.0M
2022-02-09 36.21 36.45 36.21 36.45 0.0M
2022-02-08 35.82 35.99 35.71 35.99 0.0M
2022-02-07 35.91 35.96 35.78 35.80 0.0M
2022-02-04 36.19 36.19 35.64 35.79 0.0M
2022-02-03 36.91 36.91 36.22 36.22 0.0M
2022-02-02 36.92 37.05 36.86 36.87 0.0M
2022-02-01 36.54 36.58 36.42 36.58 0.0M
2022-01-31 36.17 36.34 36.12 36.31 0.0M
2022-01-28 35.63 35.63 35.25 35.63 0.0M
2022-01-27 35.05 36.05 35.05 36.05 0.0M
2022-01-26 35.26 35.81 35.26 35.67 0.0M
2022-01-25 35.08 35.21 34.77 34.81 0.0M
2022-01-24 35.52 35.52 34.43 34.48 0.0M
2022-01-21 35.91 36.13 35.68 35.99 0.0M
2022-01-20 36.47 36.90 36.47 36.90 0.0M
2022-01-19 36.51 36.99 36.51 36.61 0.0M
2022-01-18 37.06 37.06 36.79 36.81 0.0M
2022-01-17 37.12 37.30 37.12 37.28 0.0M
2022-01-14 36.98 36.98 36.95 36.98 0.0M
2022-01-13 37.41 37.65 37.41 37.48 0.0M
2022-01-12 38.11 38.14 37.95 37.95 0.0M
2022-01-11 37.66 37.90 37.58 37.81 0.0M
2022-01-10 37.93 37.93 37.31 37.31 0.0M
2022-01-07 38.13 38.20 37.84 37.84 0.0M
2022-01-06 38.22 38.22 38.10 38.17 0.0M
2022-01-05 38.89 38.89 38.57 38.70 0.0M
2022-01-04 39.04 39.20 38.83 38.97 0.0M
2022-01-03 38.85 38.85 38.72 38.72 0.0M