Market data

Select a section

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

(BBDD)
Sector: n/a
4,079.00p
-5.25p -0.13
Last updated: 16:37:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,066.50p 4,107.75p 4,043.25p 4,079.00p 0
17/07/2025 4,066.50p 4,092.00p 4,034.00p 4,084.25p 0
16/07/2025 4,066.50p 4,066.50p 4,034.00p 4,034.00p 573
15/07/2025 4,015.50p 4,117.50p 4,026.00p 4,076.50p 0
14/07/2025 4,015.50p 4,054.75p 4,014.00p 4,054.25p 0
11/07/2025 4,015.50p 4,044.00p 4,006.00p 4,032.25p 0
10/07/2025 4,015.50p 4,064.25p 3,971.75p 4,028.00p 0
09/07/2025 4,015.50p 4,015.50p 4,015.50p 4,015.50p 1
08/07/2025 3,925.50p 4,021.00p 3,980.00p 4,005.00p 0
07/07/2025 3,925.50p 4,023.50p 3,983.50p 3,995.00p 0
04/07/2025 3,925.50p 4,011.50p 3,976.75p 3,995.25p 0
03/07/2025 3,925.50p 4,011.50p 3,981.47p 4,011.50p 633
02/07/2025 3,925.50p 3,994.00p 3,925.25p 3,982.00p 0
01/07/2025 3,925.50p 3,943.75p 3,925.50p 3,943.75p 236
30/06/2025 3,872.00p 3,962.75p 3,922.50p 3,940.25p 0
27/06/2025 3,872.00p 3,938.75p 3,880.00p 3,929.75p 0
26/06/2025 3,872.00p 3,928.00p 3,851.50p 3,894.00p 0
25/06/2025 3,872.00p 3,929.75p 3,893.75p 3,905.25p 0
24/06/2025 3,872.00p 3,914.50p 3,870.50p 3,893.75p 0
23/06/2025 3,872.00p 3,922.25p 3,862.00p 3,870.50p 0
20/06/2025 3,872.00p 3,905.50p 3,849.50p 3,871.50p 0
19/06/2025 3,872.00p 3,892.00p 3,845.75p 3,855.50p 0
18/06/2025 3,872.00p 3,923.75p 3,856.75p 3,892.00p 0
17/06/2025 3,872.00p 3,887.00p 3,872.00p 3,887.00p 3,336
16/06/2025 3,868.00p 3,875.00p 3,853.75p 3,875.00p 35
13/06/2025 3,868.00p 3,868.00p 3,856.75p 3,856.75p 78
12/06/2025 3,852.00p 3,873.75p 3,852.00p 3,873.75p 160
11/06/2025 3,901.50p 3,901.50p 3,896.25p 3,896.25p 160
10/06/2025 3,884.00p 3,886.75p 3,883.00p 3,886.75p 320
09/06/2025 3,837.50p 3,895.00p 3,820.25p 3,860.00p 0
06/06/2025 3,837.50p 3,895.25p 3,807.75p 3,866.00p 0
05/06/2025 3,837.50p 3,849.00p 3,828.00p 3,849.00p 3,109
04/06/2025 3,850.50p 3,850.50p 3,843.25p 3,843.25p 160
03/06/2025 3,814.50p 3,870.00p 3,791.75p 3,842.75p 0
02/06/2025 3,814.50p 3,820.25p 3,754.25p 3,792.00p 0
30/05/2025 3,814.50p 3,815.50p 3,814.50p 3,815.50p 160
29/05/2025 3,884.00p 3,885.25p 3,809.00p 3,822.00p 0
28/05/2025 3,884.00p 3,845.50p 3,802.25p 3,819.25p 0
27/05/2025 3,884.00p 3,805.00p 3,740.50p 3,802.25p 0
26/05/2025 3,884.00p 3,740.50p 3,713.18p 3,740.50p 38
23/05/2025 3,884.00p 3,740.50p 3,713.18p 3,740.50p 38
22/05/2025 3,884.00p 3,842.00p 3,771.00p 3,788.50p 0
21/05/2025 3,884.00p 3,874.75p 3,814.25p 3,842.00p 0
20/05/2025 3,884.00p 3,884.00p 3,862.61p 3,874.75p 1,404
19/05/2025 3,871.00p 3,874.50p 3,867.54p 3,867.75p 1,374
16/05/2025 3,848.50p 3,895.00p 3,850.25p 3,889.75p 1
15/05/2025 3,848.50p 3,868.00p 3,828.50p 3,866.75p 0
14/05/2025 3,848.50p 3,858.50p 3,835.83p 3,858.50p 559
13/05/2025 3,841.50p 3,864.00p 3,841.50p 3,864.00p 91
12/05/2025 3,728.00p 3,937.75p 3,564.75p 3,823.50p 0
09/05/2025 3,728.00p 3,728.00p 3,704.00p 3,704.00p 160
08/05/2025 3,699.00p 3,715.25p 3,699.00p 3,715.25p 160
07/05/2025 3,662.00p 3,662.00p 3,655.75p 3,655.75p 160
06/05/2025 3,642.00p 3,663.75p 3,642.00p 3,663.75p 160
05/05/2025 3,677.00p 3,705.25p 3,677.00p 3,705.25p 5,263
02/05/2025 3,677.00p 3,705.25p 3,677.00p 3,705.25p 5,263
01/05/2025 3,575.50p 3,794.00p 3,590.75p 3,697.50p 0
30/04/2025 3,575.50p 3,590.75p 3,575.50p 3,590.75p 2,908
29/04/2025 3,592.50p 3,593.25p 3,592.50p 3,593.25p 50
28/04/2025 3,607.00p 3,607.00p 3,564.00p 3,564.00p 194
25/04/2025 3,604.50p 3,604.50p 3,573.50p 3,580.25p 680
24/04/2025 3,498.50p 3,555.25p 3,498.50p 3,555.25p 320
23/04/2025 3,479.50p 3,595.25p 3,418.75p 3,533.75p 0
22/04/2025 3,479.50p 3,418.75p 3,371.48p 3,418.75p 35
21/04/2025 3,479.50p 3,479.50p 3,460.25p 3,460.25p 160
18/04/2025 3,479.50p 3,479.50p 3,460.25p 3,460.25p 160
17/04/2025 3,479.50p 3,479.50p 3,460.25p 3,460.25p 160
16/04/2025 3,483.00p 3,519.50p 3,478.50p 3,519.50p 3,010
15/04/2025 3,557.50p 3,557.50p 3,546.50p 3,551.50p 876
14/04/2025 3,503.50p 3,578.28p 3,555.50p 3,555.50p 56
11/04/2025 3,503.50p 3,503.50p 3,472.75p 3,488.25p 480
10/04/2025 3,527.00p 3,699.00p 3,396.25p 3,514.50p 0
09/04/2025 3,527.00p 3,517.75p 3,294.50p 3,396.25p 0
08/04/2025 3,527.00p 3,573.00p 3,517.75p 3,517.75p 4,882
07/04/2025 3,772.00p 3,559.00p 3,238.50p 3,386.00p 0
04/04/2025 3,772.00p 3,605.25p 3,423.00p 3,487.75p 0
03/04/2025 3,772.00p 3,794.00p 3,565.00p 3,605.25p 0
02/04/2025 3,772.00p 3,794.00p 3,787.69p 3,794.00p 141
01/04/2025 3,772.00p 3,789.25p 3,772.00p 3,789.25p 756
31/03/2025 3,815.50p 3,757.50p 3,685.00p 3,733.50p 0
28/03/2025 3,815.50p 3,817.95p 3,757.50p 3,757.50p 185
27/03/2025 3,888.00p 3,881.00p 3,793.25p 3,834.50p 0
26/03/2025 3,888.00p 3,924.75p 3,867.25p 3,872.75p 0
25/03/2025 3,888.00p 3,888.00p 3,879.75p 3,879.75p 216
24/03/2025 3,873.00p 3,883.75p 3,850.29p 3,883.75p 258
21/03/2025 3,767.00p 3,811.75p 3,770.00p 3,809.50p 0
20/03/2025 3,767.00p 3,838.25p 3,779.75p 3,805.50p 0
19/03/2025 3,767.00p 3,806.50p 3,756.75p 3,798.25p 0
18/03/2025 3,767.00p 3,807.25p 3,748.75p 3,764.75p 0
17/03/2025 3,767.00p 3,783.00p 3,772.50p 3,783.00p 13
14/03/2025 3,767.00p 3,791.25p 3,717.00p 3,777.00p 0
13/03/2025 3,767.00p 3,791.00p 3,715.50p 3,718.75p 0
12/03/2025 3,767.00p 3,780.00p 3,760.50p 3,761.00p 2,225
11/03/2025 3,881.00p 3,806.25p 3,732.25p 3,740.50p 0
10/03/2025 3,881.00p 3,878.25p 3,795.25p 3,806.25p 0
07/03/2025 3,881.00p 3,881.00p 3,828.75p 3,828.75p 1,985
06/03/2025 4,071.50p 3,943.25p 3,875.50p 3,911.25p 0
05/03/2025 4,071.50p 3,898.14p 3,896.25p 3,896.25p 100
04/03/2025 4,071.50p 4,071.50p 3,924.75p 3,932.00p 0
03/03/2025 4,071.50p 4,071.50p 4,067.25p 4,067.25p 1,957
28/02/2025 4,119.50p 4,119.50p 4,024.00p 4,062.50p 0
27/02/2025 4,119.50p 4,119.50p 4,119.50p 4,119.50p 8
26/02/2025 4,257.50p 4,132.75p 4,071.50p 4,113.75p 0
25/02/2025 4,257.50p 4,257.50p 4,063.25p 4,071.50p 0
24/02/2025 4,257.50p 4,192.75p 4,125.50p 4,142.75p 0
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

Market data

Select a section