JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf A
(BBSC)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$31.93
|
$33.28
|
$32.64
|
$32.90
|
0
|
|
21/11/2024
|
$31.93
|
$33.25
|
$32.12
|
$32.90
|
0
|
|
20/11/2024
|
$31.93
|
$32.42
|
$32.02
|
$32.19
|
0
|
|
19/11/2024
|
$31.93
|
$32.13
|
$31.61
|
$32.07
|
0
|
|
18/11/2024
|
$31.93
|
$32.16
|
$31.88
|
$32.10
|
0
|
|
15/11/2024
|
$31.93
|
$31.98
|
$31.93
|
$32.50
|
164
|
|
14/11/2024
|
$32.89
|
$33.19
|
$32.35
|
$32.50
|
0
|
|
13/11/2024
|
$32.89
|
$33.01
|
$32.89
|
$32.91
|
5
|
|
12/11/2024
|
$33.17
|
$33.27
|
$32.82
|
$32.91
|
0
|
|
11/11/2024
|
$33.17
|
$33.22
|
$33.17
|
$33.22
|
161
|
|
08/11/2024
|
$32.57
|
$32.77
|
$32.45
|
$32.66
|
2,577
|
|
07/11/2024
|
$32.74
|
$32.78
|
$32.57
|
$32.57
|
2,973
|
|
06/11/2024
|
$32.66
|
$32.76
|
$32.11
|
$32.11
|
5,802
|
|
05/11/2024
|
$30.58
|
$31.05
|
$30.31
|
$30.75
|
0
|
|
04/11/2024
|
$30.58
|
$30.62
|
$30.58
|
$30.62
|
98
|
|
01/11/2024
|
$30.62
|
$30.62
|
$30.36
|
$30.56
|
793
|
|
31/10/2024
|
$30.50
|
$30.57
|
$30.46
|
$30.57
|
497
|
|
30/10/2024
|
$30.99
|
$30.99
|
$30.92
|
$30.72
|
238
|
|
29/10/2024
|
$30.63
|
$30.97
|
$30.61
|
$30.72
|
0
|
|
28/10/2024
|
$30.63
|
$30.88
|
$30.54
|
$30.83
|
0
|
|
25/10/2024
|
$30.63
|
$30.63
|
$30.55
|
$30.55
|
609
|
|
24/10/2024
|
$30.63
|
$30.63
|
$30.52
|
$30.44
|
406
|
|
23/10/2024
|
$31.15
|
$30.70
|
$30.42
|
$30.44
|
0
|
|
22/10/2024
|
$31.15
|
$30.84
|
$30.45
|
$30.66
|
0
|
|
21/10/2024
|
$31.15
|
$31.15
|
$30.79
|
$30.79
|
176
|
|
18/10/2024
|
$30.72
|
$31.22
|
$31.19
|
$31.19
|
915
|
|
17/10/2024
|
$30.72
|
$31.70
|
$31.06
|
$31.15
|
0
|
|
16/10/2024
|
$30.72
|
$31.32
|
$30.89
|
$31.28
|
0
|
|
15/10/2024
|
$30.72
|
$31.15
|
$31.01
|
$31.15
|
154
|
|
14/10/2024
|
$30.72
|
$30.93
|
$30.71
|
$30.86
|
0
|
|
11/10/2024
|
$29.98
|
$30.74
|
$30.17
|
$30.72
|
0
|
|
10/10/2024
|
$29.98
|
$30.58
|
$29.92
|
$30.21
|
0
|
|
09/10/2024
|
$29.98
|
$30.46
|
$30.07
|
$30.24
|
0
|
|
08/10/2024
|
$29.98
|
$30.33
|
$30.05
|
$30.24
|
0
|
|
07/10/2024
|
$29.98
|
$30.42
|
$30.11
|
$30.22
|
0
|
|
04/10/2024
|
$29.98
|
$30.53
|
$29.62
|
$30.19
|
0
|
|
03/10/2024
|
$29.98
|
$30.19
|
$29.85
|
$29.98
|
0
|
|
02/10/2024
|
$29.98
|
$30.19
|
$29.95
|
$30.19
|
525
|
|
01/10/2024
|
$30.55
|
$30.55
|
$30.13
|
$30.13
|
400
|
|
30/09/2024
|
$30.50
|
$30.50
|
$30.41
|
$30.50
|
606
|
|
27/09/2024
|
$30.38
|
$30.73
|
$30.30
|
$30.70
|
0
|
|
26/09/2024
|
$30.38
|
$30.38
|
$30.35
|
$30.35
|
6,980
|
|
25/09/2024
|
$30.51
|
$30.51
|
$30.28
|
$30.27
|
329
|
|
24/09/2024
|
$30.57
|
$30.56
|
$30.27
|
$30.41
|
0
|
|
23/09/2024
|
$30.57
|
$30.46
|
$30.19
|
$30.28
|
0
|
|
20/09/2024
|
$30.57
|
$30.57
|
$30.23
|
$30.23
|
175
|
|
19/09/2024
|
$29.71
|
$30.80
|
$29.93
|
$29.93
|
0
|
|
18/09/2024
|
$29.71
|
$30.16
|
$29.82
|
$29.93
|
0
|
|
17/09/2024
|
$29.71
|
$30.16
|
$29.62
|
$30.16
|
0
|
|
16/09/2024
|
$29.71
|
$29.71
|
$29.62
|
$29.62
|
1
|
|
13/09/2024
|
$28.16
|
$29.55
|
$28.88
|
$28.88
|
0
|
|
12/09/2024
|
$28.16
|
$29.15
|
$28.20
|
$28.20
|
0
|
|
11/09/2024
|
$28.16
|
$28.20
|
$28.16
|
$28.50
|
3,509
|
|
10/09/2024
|
$28.71
|
$28.71
|
$28.50
|
$28.50
|
665
|
|
09/09/2024
|
$28.99
|
$28.74
|
$28.47
|
$28.62
|
0
|
|
06/09/2024
|
$28.99
|
$28.99
|
$28.47
|
$28.47
|
125
|
|
05/09/2024
|
$29.17
|
$29.69
|
$28.82
|
$28.87
|
0
|
|
04/09/2024
|
$29.17
|
$29.17
|
$29.17
|
$29.17
|
20
|
|
03/09/2024
|
$29.81
|
$29.81
|
$29.46
|
$29.46
|
176
|
|
02/09/2024
|
$29.85
|
$30.00
|
$29.84
|
$30.00
|
352
|
|
30/08/2024
|
$29.77
|
$30.00
|
$29.63
|
$29.71
|
0
|
|
29/08/2024
|
$29.77
|
$29.90
|
$29.67
|
$29.90
|
2,267
|
|
28/08/2024
|
$29.79
|
$29.79
|
$29.64
|
$29.64
|
3
|
|
27/08/2024
|
$29.81
|
$29.81
|
$29.71
|
$29.71
|
2
|
|
26/08/2024
|
$28.97
|
$30.08
|
$29.22
|
$29.36
|
0
|
|
23/08/2024
|
$28.97
|
$30.08
|
$29.22
|
$29.36
|
0
|
|
22/08/2024
|
$28.97
|
$30.08
|
$29.22
|
$29.36
|
0
|
|
21/08/2024
|
$28.97
|
$29.57
|
$28.99
|
$29.25
|
0
|
|
20/08/2024
|
$28.97
|
$29.50
|
$28.94
|
$29.02
|
0
|
|
19/08/2024
|
$28.97
|
$29.23
|
$29.06
|
$29.23
|
313
|
|
16/08/2024
|
$28.97
|
$29.09
|
$28.93
|
$28.93
|
445
|
|
15/08/2024
|
$28.97
|
$29.01
|
$28.97
|
$29.01
|
25
|
|
14/08/2024
|
$28.17
|
$29.20
|
$28.13
|
$28.39
|
0
|
|
13/08/2024
|
$28.17
|
$28.24
|
$28.05
|
$28.24
|
403
|
|
12/08/2024
|
$28.00
|
$28.19
|
$28.00
|
$28.00
|
707
|
|
09/08/2024
|
$28.00
|
$28.48
|
$28.06
|
$28.17
|
0
|
|
08/08/2024
|
$28.00
|
$28.10
|
$27.54
|
$28.10
|
96
|
|
07/08/2024
|
$28.00
|
$28.14
|
$28.00
|
$28.14
|
7,719
|
|
06/08/2024
|
$27.58
|
$27.87
|
$27.58
|
$27.79
|
1,078
|
|
05/08/2024
|
$27.90
|
$27.90
|
$27.05
|
$27.58
|
12,379
|
|
02/08/2024
|
$29.91
|
$29.48
|
$28.09
|
$28.14
|
0
|
|
01/08/2024
|
$29.91
|
$30.09
|
$29.34
|
$29.34
|
3,660
|
|
31/07/2024
|
$29.89
|
$30.19
|
$29.79
|
$30.13
|
0
|
|
30/07/2024
|
$29.89
|
$30.03
|
$29.79
|
$29.79
|
778
|
|
29/07/2024
|
$29.81
|
$30.19
|
$29.81
|
$29.81
|
46
|
|
26/07/2024
|
$29.81
|
$29.92
|
$29.74
|
$29.61
|
2,198
|
|
25/07/2024
|
$29.40
|
$29.61
|
$29.27
|
$29.61
|
1,540
|
|
24/07/2024
|
$29.68
|
$29.80
|
$29.62
|
$29.61
|
314
|
|
23/07/2024
|
$29.68
|
$29.84
|
$29.68
|
$29.79
|
4,449
|
|
22/07/2024
|
$29.57
|
$29.57
|
$29.32
|
$29.37
|
760
|
|
19/07/2024
|
$29.50
|
$29.50
|
$29.18
|
$29.18
|
200
|
|
18/07/2024
|
$29.91
|
$29.91
|
$29.82
|
$29.82
|
327
|
|
17/07/2024
|
$30.30
|
$30.30
|
$30.05
|
$30.05
|
700
|
|
16/07/2024
|
$29.66
|
$30.02
|
$29.66
|
$30.02
|
4,172
|
|
15/07/2024
|
$29.34
|
$29.53
|
$29.30
|
$29.53
|
3,911
|
|
12/07/2024
|
$29.16
|
$29.21
|
$29.16
|
$29.21
|
3,648
|
|
11/07/2024
|
$27.98
|
$28.81
|
$27.83
|
$28.74
|
0
|
|
10/07/2024
|
$27.98
|
$27.94
|
$27.72
|
$27.83
|
0
|
|
09/07/2024
|
$27.98
|
$27.98
|
$27.72
|
$27.72
|
300
|
|
08/07/2024
|
$28.00
|
$28.00
|
$27.97
|
$27.97
|
300
|
|
05/07/2024
|
$27.84
|
$28.39
|
$27.57
|
$27.78
|
0
|
|
04/07/2024
|
$27.84
|
$28.08
|
$27.93
|
$27.99
|
0
|
|
03/07/2024
|
$27.84
|
$28.12
|
$27.86
|
$27.98
|
0
|
|
02/07/2024
|
$27.84
|
$27.86
|
$27.84
|
$27.86
|
940
|
|
01/07/2024
|
$28.11
|
$29.94
|
$27.78
|
$27.81
|
0
|
|
28/06/2024
|
$28.11
|
$28.22
|
$28.10
|
$28.10
|
440
|
|
27/06/2024
|
$27.79
|
$27.92
|
$27.79
|
$27.80
|
600
|
|
26/06/2024
|
$27.86
|
$27.86
|
$27.78
|
$27.78
|
300
|
|
25/06/2024
|
$27.94
|
$27.94
|
$27.84
|
$27.84
|
1,200
|
|
24/06/2024
|
$27.96
|
$28.24
|
$27.96
|
$28.24
|
1,537
|
|
21/06/2024
|
$27.85
|
$27.94
|
$27.64
|
$27.82
|
0
|
|
20/06/2024
|
$27.85
|
$27.92
|
$27.85
|
$27.92
|
300
|
|
19/06/2024
|
$27.57
|
$28.01
|
$27.81
|
$27.88
|
0
|
|
18/06/2024
|
$27.57
|
$27.98
|
$27.61
|
$27.91
|
0
|
|
17/06/2024
|
$27.57
|
$27.61
|
$27.46
|
$27.61
|
309
|
|
14/06/2024
|
$28.22
|
$29.59
|
$27.28
|
$27.59
|
0
|
|
13/06/2024
|
$28.22
|
$28.22
|
$27.93
|
$27.93
|
424
|
|
12/06/2024
|
$27.97
|
$30.07
|
$27.73
|
$28.50
|
0
|
|
11/06/2024
|
$27.97
|
$27.98
|
$27.58
|
$27.73
|
0
|
|
10/06/2024
|
$27.97
|
$27.97
|
$27.77
|
$27.85
|
8,522
|
|
07/06/2024
|
$28.09
|
$28.09
|
$27.95
|
$27.95
|
1,200
|
|
06/06/2024
|
$28.19
|
$28.28
|
$28.19
|
$28.21
|
900
|
|
05/06/2024
|
$28.21
|
$28.21
|
$28.17
|
$28.17
|
50
|
|
04/06/2024
|
$28.07
|
$28.07
|
$27.98
|
$27.98
|
300
|
|
03/06/2024
|
$28.52
|
$28.52
|
$28.26
|
$28.33
|
950
|
|
31/05/2024
|
$28.14
|
$28.17
|
$28.14
|
$28.16
|
1,200
|
|
30/05/2024
|
$27.95
|
$28.25
|
$27.95
|
$28.25
|
600
|
|
29/05/2024
|
$28.09
|
$28.09
|
$28.06
|
$28.06
|
900
|
|
28/05/2024
|
$28.73
|
$28.73
|
$28.46
|
$28.52
|
288
|
|
27/05/2024
|
$28.87
|
$28.51
|
$28.25
|
$28.48
|
0
|