Market data

Select a section

JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf A

(BBSC)
Sector: n/a
$32.08
$0.02 0.05
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $25.18 $27.03 $26.27 $26.26 144
09/04/2025 $25.18 $25.18 $25.01 $25.01 8
08/04/2025 $26.39 $26.39 $26.13 $26.13 78
07/04/2025 $25.37 $25.37 $25.30 $25.30 4
04/04/2025 $25.90 $26.21 $25.90 $26.21 3,841
03/04/2025 $28.29 $28.31 $27.52 $27.52 716
02/04/2025 $28.56 $29.17 $28.43 $29.15 0
01/04/2025 $28.56 $29.07 $28.23 $28.94 0
31/03/2025 $28.56 $28.58 $28.56 $28.58 9
28/03/2025 $29.97 $29.48 $28.71 $28.75 0
27/03/2025 $29.97 $29.90 $29.22 $29.48 0
26/03/2025 $29.97 $29.97 $29.70 $29.70 200
25/03/2025 $28.80 $30.11 $29.79 $29.88 0
24/03/2025 $28.80 $29.88 $29.57 $29.88 165
21/03/2025 $28.80 $29.18 $29.15 $29.15 133
20/03/2025 $28.80 $29.70 $29.21 $29.44 0
19/03/2025 $28.80 $29.41 $29.03 $29.38 0
18/03/2025 $28.80 $29.35 $28.98 $29.10 0
17/03/2025 $28.80 $29.22 $28.80 $29.18 433
14/03/2025 $28.67 $28.79 $28.67 $28.77 363
13/03/2025 $28.95 $29.09 $28.25 $28.32 0
12/03/2025 $28.95 $28.75 $28.72 $28.75 530
11/03/2025 $28.95 $29.05 $28.64 $28.64 193
10/03/2025 $29.68 $29.42 $29.12 $29.12 66
07/03/2025 $29.68 $29.73 $29.03 $29.03 358
06/03/2025 $29.55 $29.88 $29.55 $29.82 681
05/03/2025 $29.84 $29.84 $29.52 $29.52 4
04/03/2025 $31.00 $31.00 $28.74 $29.16 0
03/03/2025 $31.00 $31.12 $30.69 $30.69 291
28/02/2025 $30.40 $30.59 $30.40 $30.59 2,154
27/02/2025 $30.79 $30.93 $30.79 $30.93 1,070
26/02/2025 $30.98 $31.26 $30.98 $31.26 28
25/02/2025 $31.46 $31.46 $30.59 $30.66 0
24/02/2025 $31.46 $31.46 $31.08 $31.08 1,320
21/02/2025 $32.30 $32.10 $31.64 $31.64 150
20/02/2025 $32.30 $32.30 $31.84 $31.84 1,474
19/02/2025 $32.77 $32.77 $32.30 $32.30 837
18/02/2025 $32.43 $32.54 $32.26 $32.43 0
17/02/2025 $32.43 $32.43 $32.16 $32.33 1,627
14/02/2025 $32.33 $32.36 $32.29 $32.29 81
13/02/2025 $32.31 $32.15 $31.83 $31.99 256
12/02/2025 $32.31 $32.22 $31.73 $31.73 128
11/02/2025 $32.31 $32.14 $32.08 $32.14 500
10/02/2025 $32.31 $32.31 $32.21 $32.21 328
07/02/2025 $32.44 $32.44 $32.23 $32.23 154
06/02/2025 $32.71 $32.71 $32.67 $32.44 106
05/02/2025 $32.55 $32.55 $32.30 $32.44 466
04/02/2025 $32.08 $32.22 $32.08 $32.07 2
03/02/2025 $32.72 $32.71 $30.99 $32.07 0
31/01/2025 $32.72 $32.74 $32.64 $32.71 1,260
30/01/2025 $32.65 $32.75 $32.65 $32.69 70
29/01/2025 $32.45 $32.45 $32.34 $32.34 78
28/01/2025 $32.32 $32.44 $32.13 $32.23 0
27/01/2025 $32.32 $32.35 $32.23 $32.27 3,289
24/01/2025 $32.57 $32.77 $32.74 $32.74 88
23/01/2025 $32.57 $32.62 $32.57 $32.62 405
22/01/2025 $32.85 $32.85 $32.62 $32.62 1,073
21/01/2025 $32.45 $32.62 $32.39 $32.62 12,771
20/01/2025 $32.29 $32.48 $32.14 $32.48 448

Market data

Select a section