Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Betabuilders US Equity Ucits ETF Dis

(BBDD)
Sector: n/a
4,192.75p
-11.50p -0.27
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,257.50p 4,231.25p 4,173.25p 4,192.75p 0
20/02/2025 4,257.50p 4,287.75p 4,194.75p 4,204.25p 0
19/02/2025 4,257.50p 4,251.50p 4,215.00p 4,248.00p 0
18/02/2025 4,257.50p 4,240.60p 4,228.25p 4,228.25p 300
17/02/2025 4,257.50p 4,246.00p 4,224.00p 4,233.75p 0
14/02/2025 4,257.50p 4,249.25p 4,206.00p 4,228.00p 0
13/02/2025 4,257.50p 4,252.00p 4,212.25p 4,232.00p 0
12/02/2025 4,257.50p 4,293.75p 4,189.25p 4,231.00p 0
11/02/2025 4,257.50p 4,277.25p 4,229.25p 4,268.25p 0
10/02/2025 4,257.50p 4,273.25p 4,233.00p 4,268.25p 0
07/02/2025 4,257.50p 4,257.50p 4,246.75p 4,246.75p 2,458
06/02/2025 4,279.00p 4,279.00p 4,258.75p 4,199.50p 320
05/02/2025 4,213.50p 4,249.75p 4,164.50p 4,199.50p 0
04/02/2025 4,213.50p 4,218.00p 4,213.50p 4,210.25p 2
03/02/2025 4,252.00p 4,286.00p 4,169.00p 4,210.25p 0
31/01/2025 4,252.00p 4,298.25p 4,231.25p 4,286.00p 0
30/01/2025 4,252.00p 4,281.25p 4,201.50p 4,231.25p 0
29/01/2025 4,252.00p 4,252.00p 4,236.00p 4,236.00p 160
28/01/2025 4,299.50p 4,244.00p 4,176.75p 4,176.75p 0
27/01/2025 4,299.50p 4,268.50p 4,120.00p 4,176.75p 0
24/01/2025 4,299.50p 4,308.50p 4,263.50p 4,268.50p 0
23/01/2025 4,299.50p 4,303.25p 4,298.50p 4,303.25p 23,100
22/01/2025 4,274.50p 4,311.25p 4,262.00p 4,308.25p 0
21/01/2025 4,274.50p 4,274.50p 4,262.00p 4,262.00p 1,902
20/01/2025 4,267.50p 4,267.50p 4,265.25p 4,265.25p 1,914
17/01/2025 4,179.50p 4,299.00p 4,239.50p 4,292.50p 0
16/01/2025 4,179.50p 4,261.04p 4,240.00p 4,227.25p 93
15/01/2025 4,179.50p 4,237.25p 4,155.25p 4,227.25p 0
14/01/2025 4,179.50p 4,243.25p 4,151.50p 4,168.00p 0
13/01/2025 4,179.50p 4,169.00p 4,134.75p 4,151.50p 0
10/01/2025 4,179.50p 4,275.75p 4,126.25p 4,156.75p 0
09/01/2025 4,179.50p 4,185.75p 4,179.50p 4,185.75p 160
08/01/2025 4,164.00p 4,195.25p 4,136.00p 4,165.50p 0
07/01/2025 4,164.00p 4,188.75p 4,135.75p 4,154.00p 0
06/01/2025 4,164.00p 4,188.75p 4,164.00p 4,188.75p 1,887
03/01/2025 4,141.00p 4,154.75p 4,133.50p 4,154.75p 6,798
02/01/2025 4,157.50p 4,169.21p 4,153.25p 4,153.25p 479
01/01/2025 4,157.50p 4,119.75p 4,083.75p 4,116.25p 0
31/12/2024 4,157.50p 4,119.75p 4,083.75p 4,116.25p 0
30/12/2024 4,157.50p 4,129.25p 4,066.50p 4,108.25p 0
27/12/2024 4,157.50p 4,185.97p 4,124.25p 4,124.25p 35
26/12/2024 4,157.50p 4,158.50p 4,128.50p 4,150.50p 0
25/12/2024 4,157.50p 4,158.50p 4,128.50p 4,150.50p 0
24/12/2024 4,157.50p 4,158.50p 4,128.50p 4,150.50p 0
23/12/2024 4,157.50p 4,140.50p 4,085.50p 4,105.50p 0
20/12/2024 4,157.50p 4,140.75p 4,029.00p 4,105.50p 0
19/12/2024 4,157.50p 4,162.50p 4,052.75p 4,103.25p 0
18/12/2024 4,157.50p 4,169.75p 4,133.50p 4,162.50p 0
17/12/2024 4,157.50p 4,157.50p 4,152.75p 4,152.75p 160
16/12/2024 4,187.00p 4,204.75p 4,154.75p 4,175.75p 0
13/12/2024 4,187.00p 4,187.00p 4,176.25p 4,176.25p 73
12/12/2024 4,160.00p 4,181.00p 4,146.50p 4,173.25p 0
11/12/2024 4,160.00p 4,177.25p 4,129.25p 4,159.75p 0
10/12/2024 4,160.00p 4,154.00p 4,124.50p 4,141.75p 0
09/12/2024 4,160.00p 4,172.00p 4,126.00p 4,136.75p 0
06/12/2024 4,160.00p 4,181.25p 4,100.25p 4,166.75p 0
05/12/2024 4,160.00p 4,196.75p 4,106.25p 4,161.50p 0
04/12/2024 4,160.00p 4,190.25p 4,152.75p 4,165.75p 0
03/12/2024 4,160.00p 4,160.25p 4,160.00p 4,160.25p 700
02/12/2024 4,150.00p 4,164.25p 4,140.81p 4,164.25p 72
29/11/2024 4,150.00p 4,142.50p 4,113.50p 4,138.25p 0
28/11/2024 4,150.00p 4,150.75p 4,123.00p 4,134.50p 0
27/11/2024 4,150.00p 4,178.25p 4,118.50p 4,123.00p 0
26/11/2024 4,150.00p 4,171.25p 4,149.90p 4,171.25p 36
25/11/2024 4,150.00p 4,158.00p 4,150.00p 4,158.00p 1,932
22/11/2024 4,147.50p 4,147.50p 4,121.00p 4,105.00p 1,059
21/11/2024 4,045.00p 4,117.25p 4,044.25p 4,105.00p 0
20/11/2024 4,045.00p 4,086.50p 4,020.75p 4,044.25p 0
19/11/2024 4,045.00p 4,052.00p 4,045.00p 4,052.00p 3,400
18/11/2024 4,039.50p 4,059.00p 4,039.50p 4,059.00p 500
15/11/2024 3,866.00p 4,093.00p 4,043.75p 4,093.00p 0
14/11/2024 3,866.00p 4,130.75p 4,085.75p 4,093.00p 0
13/11/2024 3,866.00p 4,134.75p 4,034.00p 4,102.00p 0
12/11/2024 3,866.00p 4,090.25p 4,062.00p 4,086.25p 0
11/11/2024 3,866.00p 4,059.25p 4,055.01p 4,059.25p 1,233
08/11/2024 3,866.00p 4,034.50p 3,992.50p 4,032.00p 0
07/11/2024 3,866.00p 4,006.00p 3,966.00p 3,992.50p 0
06/11/2024 3,866.00p 4,015.25p 3,955.25p 3,980.25p 0
05/11/2024 3,866.00p 3,859.50p 3,805.25p 3,849.50p 0
04/11/2024 3,866.00p 3,858.75p 3,818.25p 3,841.25p 0
01/11/2024 3,866.00p 3,868.00p 3,833.00p 3,858.75p 0
31/10/2024 3,866.00p 3,868.00p 3,866.00p 3,868.00p 424
30/10/2024 3,855.50p 3,920.25p 3,882.75p 3,901.75p 0
29/10/2024 3,855.50p 3,903.00p 3,877.75p 3,893.75p 0
28/10/2024 3,855.50p 3,916.00p 3,892.50p 3,899.75p 0
25/10/2024 3,855.50p 3,922.00p 3,878.25p 3,906.25p 0
24/10/2024 3,855.50p 3,906.00p 3,878.75p 3,894.50p 0
23/10/2024 3,855.50p 3,917.25p 3,889.50p 3,894.50p 0
22/10/2024 3,855.50p 3,911.25p 3,890.75p 3,903.50p 0
21/10/2024 3,855.50p 3,912.25p 3,887.50p 3,893.00p 0
18/10/2024 3,855.50p 3,926.00p 3,860.25p 3,901.00p 0
17/10/2024 3,855.50p 3,960.75p 3,888.25p 3,908.75p 0
16/10/2024 3,855.50p 3,890.75p 3,865.50p 3,888.25p 0
15/10/2024 3,855.50p 3,907.25p 3,865.50p 3,872.25p 0
14/10/2024 3,855.50p 3,895.50p 3,855.50p 3,887.75p 0
11/10/2024 3,844.00p 3,860.50p 3,827.00p 3,855.50p 0
10/10/2024 3,844.00p 3,844.00p 3,844.00p 3,844.00p 200
09/10/2024 3,809.00p 3,839.00p 3,809.00p 3,836.00p 1,017
08/10/2024 3,792.00p 3,810.50p 3,792.00p 3,810.50p 1,000
07/10/2024 3,807.00p 3,810.00p 3,807.00p 3,786.25p 1,958
04/10/2024 3,728.00p 3,824.25p 3,758.50p 3,786.25p 0
03/10/2024 3,728.00p 3,808.00p 3,743.25p 3,773.75p 0
02/10/2024 3,728.00p 3,747.25p 3,713.75p 3,743.25p 0
01/10/2024 3,728.00p 3,778.50p 3,690.00p 3,730.00p 0
30/09/2024 3,728.00p 3,730.50p 3,702.25p 3,717.75p 0
27/09/2024 3,728.00p 3,737.00p 3,715.25p 3,730.50p 0
26/09/2024 3,728.00p 3,759.50p 3,711.25p 3,715.25p 0
25/09/2024 3,728.00p 3,729.50p 3,702.50p 3,726.50p 0
24/09/2024 3,728.00p 3,734.25p 3,698.50p 3,714.50p 0
23/09/2024 3,728.00p 3,745.00p 3,715.75p 3,721.50p 0
20/09/2024 3,728.00p 3,742.00p 3,714.50p 3,720.75p 0
19/09/2024 3,728.00p 3,756.25p 3,705.00p 3,742.00p 0
18/09/2024 3,728.00p 3,731.75p 3,691.50p 3,705.00p 0
17/09/2024 3,728.00p 3,736.00p 3,692.50p 3,731.75p 0
16/09/2024 3,728.00p 3,716.00p 3,687.00p 3,692.50p 0
13/09/2024 3,728.00p 3,746.00p 3,666.25p 3,689.75p 0
12/09/2024 3,728.00p 3,753.50p 3,620.00p 3,620.00p 0
11/09/2024 3,728.00p 3,679.25p 3,596.50p 3,620.00p 0
10/09/2024 3,728.00p 3,654.75p 3,615.00p 3,642.50p 0
09/09/2024 3,728.00p 3,628.00p 3,578.25p 3,618.75p 0
06/09/2024 3,728.00p 3,705.50p 3,534.75p 3,578.25p 0
05/09/2024 3,728.00p 3,658.00p 3,615.25p 3,620.25p 0
04/09/2024 3,728.00p 3,682.00p 3,598.75p 3,650.00p 0
03/09/2024 3,728.00p 3,741.50p 3,684.00p 3,693.25p 0
02/09/2024 3,728.00p 3,733.75p 3,699.50p 3,699.50p 0
30/08/2024 3,728.00p 3,721.00p 3,690.25p 3,699.50p 0
29/08/2024 3,728.00p 3,721.00p 3,662.50p 3,714.25p 0
28/08/2024 3,728.00p 3,704.25p 3,669.50p 3,675.50p 0
27/08/2024 3,728.00p 3,701.75p 3,672.50p 3,684.50p 0
26/08/2024 3,728.00p 3,750.75p 3,705.25p 3,712.50p 0
23/08/2024 3,728.00p 3,750.75p 3,705.25p 3,712.50p 0
22/08/2024 3,728.00p 3,750.75p 3,705.25p 3,712.50p 0

Market data

Select a section