JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf A
(BBSC)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$34.21
|
$34.21
|
$33.65
|
$33.65
|
3
|
|
09/10/2025
|
$34.48
|
$34.54
|
$34.28
|
$34.28
|
9
|
|
08/10/2025
|
$34.25
|
$34.46
|
$34.25
|
$34.46
|
1,329
|
|
07/10/2025
|
$34.45
|
$34.61
|
$34.15
|
$34.15
|
476
|
|
06/10/2025
|
$34.60
|
$34.71
|
$34.48
|
$34.68
|
15,863
|
|
03/10/2025
|
$34.29
|
$34.52
|
$34.29
|
$34.51
|
3
|
|
02/10/2025
|
$34.09
|
$34.09
|
$34.04
|
$34.04
|
2
|
|
01/10/2025
|
$33.55
|
$34.18
|
$33.54
|
$34.02
|
0
|
|
30/09/2025
|
$33.55
|
$34.23
|
$33.48
|
$33.71
|
0
|
|
29/09/2025
|
$33.55
|
$34.19
|
$33.71
|
$33.92
|
0
|
|
26/09/2025
|
$33.55
|
$33.81
|
$33.55
|
$33.81
|
26
|
|
25/09/2025
|
$33.79
|
$33.81
|
$33.56
|
$33.56
|
1,020
|
|
24/09/2025
|
$34.42
|
$34.56
|
$34.18
|
$34.21
|
0
|
|
23/09/2025
|
$34.43
|
$34.65
|
$34.43
|
$34.56
|
129
|
|
22/09/2025
|
$34.30
|
$34.33
|
$34.23
|
$34.29
|
4,294
|
|
19/09/2025
|
$34.48
|
$34.48
|
$34.23
|
$34.22
|
11
|
|
18/09/2025
|
$34.46
|
$34.51
|
$34.18
|
$34.35
|
883
|
|
17/09/2025
|
$34.03
|
$34.21
|
$33.02
|
$34.13
|
0
|
|
16/09/2025
|
$34.03
|
$34.06
|
$33.74
|
$33.74
|
850
|
|
15/09/2025
|
$34.03
|
$34.07
|
$34.03
|
$34.07
|
310
|
|
12/09/2025
|
$34.08
|
$34.08
|
$34.02
|
$34.02
|
22
|
|
11/09/2025
|
$33.85
|
$34.18
|
$33.85
|
$34.18
|
1,377
|
|
10/09/2025
|
$33.89
|
$33.91
|
$33.70
|
$33.69
|
1,364
|
|
09/09/2025
|
$34.05
|
$34.01
|
$33.70
|
$33.70
|
659
|
|
08/09/2025
|
$34.05
|
$34.05
|
$33.96
|
$33.96
|
16
|
|
05/09/2025
|
$34.04
|
$34.04
|
$33.73
|
$33.73
|
3
|
|
04/09/2025
|
$33.55
|
$33.50
|
$32.76
|
$33.47
|
0
|
|
03/09/2025
|
$33.55
|
$33.54
|
$32.65
|
$33.23
|
0
|
|
02/09/2025
|
$33.55
|
$33.63
|
$32.97
|
$33.15
|
0
|
|
01/09/2025
|
$33.55
|
$33.55
|
$33.54
|
$33.54
|
157
|
|
29/08/2025
|
$33.45
|
$33.66
|
$33.45
|
$33.45
|
300
|
|
28/08/2025
|
$33.64
|
$33.64
|
$33.51
|
$33.51
|
961
|
|
27/08/2025
|
$33.30
|
$33.74
|
$32.62
|
$33.56
|
0
|
|
26/08/2025
|
$33.30
|
$33.35
|
$33.30
|
$33.35
|
4,774
|
|
25/08/2025
|
$32.73
|
$33.50
|
$32.73
|
$33.50
|
3,563
|
|
22/08/2025
|
$32.73
|
$33.50
|
$32.73
|
$33.50
|
3,563
|
|
21/08/2025
|
$32.21
|
$32.42
|
$32.21
|
$32.42
|
1
|
|
20/08/2025
|
$32.61
|
$32.68
|
$32.05
|
$32.40
|
0
|
|
19/08/2025
|
$32.61
|
$32.83
|
$32.20
|
$32.68
|
0
|
|
18/08/2025
|
$32.61
|
$32.61
|
$32.61
|
$32.61
|
52
|
|
15/08/2025
|
$32.92
|
$32.92
|
$32.54
|
$32.54
|
2,008
|
|
14/08/2025
|
$31.97
|
$33.18
|
$31.83
|
$32.60
|
0
|
|
13/08/2025
|
$31.97
|
$32.99
|
$32.15
|
$32.84
|
0
|
|
12/08/2025
|
$31.97
|
$32.25
|
$31.97
|
$32.24
|
310
|
|
11/08/2025
|
$31.96
|
$31.87
|
$31.77
|
$31.77
|
100
|
|
08/08/2025
|
$31.96
|
$31.96
|
$31.85
|
$31.85
|
1
|
|
07/08/2025
|
$31.97
|
$32.25
|
$31.08
|
$31.70
|
0
|
|
06/08/2025
|
$31.97
|
$32.20
|
$31.18
|
$31.91
|
0
|
|
05/08/2025
|
$31.97
|
$31.98
|
$31.74
|
$31.74
|
9
|
|
04/08/2025
|
$31.50
|
$31.72
|
$31.50
|
$31.72
|
647
|
|
01/08/2025
|
$31.60
|
$31.60
|
$31.19
|
$31.19
|
332
|
|
31/07/2025
|
$32.42
|
$32.36
|
$31.98
|
$31.99
|
0
|
|
30/07/2025
|
$32.42
|
$32.42
|
$32.36
|
$32.36
|
100
|
|
29/07/2025
|
$32.67
|
$32.78
|
$32.08
|
$32.21
|
0
|
|
28/07/2025
|
$32.67
|
$32.67
|
$32.39
|
$32.38
|
500
|
|
25/07/2025
|
$32.54
|
$32.49
|
$32.08
|
$32.25
|
0
|
|
24/07/2025
|
$32.54
|
$32.54
|
$32.40
|
$32.40
|
155
|
|
23/07/2025
|
$31.83
|
$32.59
|
$32.11
|
$32.48
|
0
|
|
22/07/2025
|
$31.83
|
$32.24
|
$31.85
|
$32.11
|
0
|
|
21/07/2025
|
$31.83
|
$32.36
|
$32.08
|
$32.24
|
0
|
|
18/07/2025
|
$31.83
|
$32.54
|
$31.94
|
$32.08
|
0
|
|
17/07/2025
|
$31.83
|
$32.06
|
$31.83
|
$32.06
|
10
|
|
16/07/2025
|
$31.86
|
$31.51
|
$31.48
|
$31.48
|
189
|
|
15/07/2025
|
$31.86
|
$32.41
|
$31.03
|
$31.91
|
0
|
|
14/07/2025
|
$31.86
|
$31.99
|
$31.86
|
$31.99
|
1,000
|
|
11/07/2025
|
$32.09
|
$32.09
|
$32.00
|
$32.00
|
163
|
|
10/07/2025
|
$31.70
|
$32.38
|
$31.91
|
$32.30
|
0
|
|
09/07/2025
|
$31.70
|
$32.18
|
$31.77
|
$31.91
|
0
|
|
08/07/2025
|
$31.70
|
$31.89
|
$31.70
|
$31.87
|
782
|
|
07/07/2025
|
$31.90
|
$31.96
|
$31.82
|
$31.82
|
355
|
|
04/07/2025
|
$30.30
|
$32.08
|
$30.99
|
$31.76
|
0
|
|
03/07/2025
|
$30.30
|
$32.43
|
$31.11
|
$32.03
|
0
|
|
02/07/2025
|
$30.30
|
$31.80
|
$30.93
|
$31.66
|
0
|
|
01/07/2025
|
$30.30
|
$31.50
|
$30.83
|
$31.47
|
0
|
|
30/06/2025
|
$30.30
|
$31.42
|
$30.69
|
$31.19
|
0
|
|
27/06/2025
|
$30.30
|
$31.38
|
$30.73
|
$31.28
|
0
|
|
26/06/2025
|
$30.30
|
$31.08
|
$30.56
|
$31.01
|
0
|
|
25/06/2025
|
$30.30
|
$31.08
|
$30.46
|
$30.75
|
0
|
|
24/06/2025
|
$30.30
|
$31.12
|
$30.38
|
$31.00
|
0
|
|
23/06/2025
|
$30.30
|
$30.38
|
$30.21
|
$30.38
|
1
|
|
20/06/2025
|
$30.30
|
$30.38
|
$30.30
|
$30.38
|
17
|
|
19/06/2025
|
$30.25
|
$30.18
|
$29.98
|
$29.98
|
440
|
|
18/06/2025
|
$30.25
|
$30.52
|
$30.08
|
$30.49
|
0
|
|
17/06/2025
|
$30.25
|
$30.35
|
$30.24
|
$30.35
|
346
|
|
16/06/2025
|
$30.41
|
$30.48
|
$30.41
|
$30.48
|
16
|
|
13/06/2025
|
$30.89
|
$30.52
|
$29.94
|
$30.36
|
0
|
|
12/06/2025
|
$30.89
|
$30.91
|
$30.02
|
$30.52
|
0
|
|
11/06/2025
|
$30.89
|
$30.91
|
$30.89
|
$30.91
|
1,878
|
|
10/06/2025
|
$30.19
|
$30.94
|
$30.16
|
$30.83
|
0
|
|
09/06/2025
|
$30.19
|
$30.87
|
$30.06
|
$30.59
|
0
|
|
06/06/2025
|
$30.19
|
$30.48
|
$30.27
|
$30.48
|
1
|
|
05/06/2025
|
$30.19
|
$30.33
|
$30.09
|
$30.33
|
84
|
|
04/06/2025
|
$29.70
|
$30.40
|
$29.88
|
$30.25
|
0
|
|
03/06/2025
|
$29.70
|
$30.13
|
$29.56
|
$30.09
|
0
|
|
02/06/2025
|
$29.70
|
$29.70
|
$29.66
|
$29.66
|
531
|
|
30/05/2025
|
$29.97
|
$29.91
|
$29.52
|
$29.85
|
0
|
|
29/05/2025
|
$29.97
|
$30.18
|
$29.91
|
$29.91
|
161
|
|
28/05/2025
|
$29.97
|
$29.97
|
$29.96
|
$29.95
|
700
|
|
27/05/2025
|
$29.48
|
$30.07
|
$29.39
|
$30.05
|
0
|
|
26/05/2025
|
$29.48
|
$29.48
|
$29.28
|
$29.39
|
2,052
|
|
23/05/2025
|
$29.48
|
$29.48
|
$29.28
|
$29.39
|
2,052
|
|
22/05/2025
|
$29.57
|
$29.57
|
$29.47
|
$29.47
|
200
|
|
21/05/2025
|
$30.13
|
$30.47
|
$29.94
|
$30.08
|
0
|
|
20/05/2025
|
$30.13
|
$30.51
|
$30.18
|
$30.47
|
0
|
|
19/05/2025
|
$30.13
|
$30.35
|
$30.01
|
$30.31
|
0
|
|
16/05/2025
|
$30.13
|
$30.47
|
$30.12
|
$30.35
|
0
|
|
15/05/2025
|
$30.13
|
$30.29
|
$29.76
|
$30.13
|
0
|
|
14/05/2025
|
$30.13
|
$30.44
|
$30.14
|
$30.28
|
0
|
|
13/05/2025
|
$30.13
|
$30.44
|
$30.10
|
$30.44
|
2,988
|
|
12/05/2025
|
$30.36
|
$30.36
|
$29.98
|
$29.98
|
5,016
|
|
09/05/2025
|
$29.26
|
$29.30
|
$29.12
|
$29.12
|
231
|
|
08/05/2025
|
$28.67
|
$29.20
|
$28.67
|
$29.12
|
0
|
|
07/05/2025
|
$28.67
|
$28.79
|
$28.67
|
$28.67
|
172
|
|
06/05/2025
|
$28.67
|
$28.76
|
$28.67
|
$28.74
|
187
|
|
05/05/2025
|
$28.59
|
$28.72
|
$28.59
|
$28.72
|
186
|
|
02/05/2025
|
$28.59
|
$28.72
|
$28.59
|
$28.72
|
186
|
|
01/05/2025
|
$28.11
|
$28.56
|
$28.30
|
$28.56
|
352
|
|
30/04/2025
|
$28.11
|
$28.31
|
$27.50
|
$27.91
|
0
|
|
29/04/2025
|
$28.11
|
$28.21
|
$28.11
|
$28.12
|
777
|
|
28/04/2025
|
$27.83
|
$28.24
|
$27.83
|
$27.94
|
940
|
|
25/04/2025
|
$28.00
|
$28.00
|
$27.77
|
$27.85
|
4,945
|
|
24/04/2025
|
$27.74
|
$27.78
|
$27.72
|
$27.78
|
384
|
|
23/04/2025
|
$28.05
|
$28.05
|
$27.70
|
$27.70
|
8,497
|
|
22/04/2025
|
$26.67
|
$26.90
|
$26.64
|
$26.90
|
155
|
|
21/04/2025
|
$27.01
|
$27.07
|
$26.78
|
$26.81
|
1,704
|
|
18/04/2025
|
$27.01
|
$27.07
|
$26.78
|
$26.81
|
1,704
|
|
17/04/2025
|
$27.01
|
$27.07
|
$26.78
|
$26.81
|
1,704
|
|
16/04/2025
|
$26.84
|
$27.04
|
$26.84
|
$27.03
|
1,887
|
|
15/04/2025
|
$27.26
|
$27.26
|
$27.12
|
$27.12
|
4,273
|
|
14/04/2025
|
$25.18
|
$27.06
|
$26.91
|
$26.91
|
183
|
|
11/04/2025
|
$25.18
|
$26.63
|
$25.95
|
$25.95
|
374
|