JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf A
(BBSC)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$32.18
|
$32.35
|
$32.18
|
$32.22
|
983
|
|
16/01/2025
|
$31.90
|
$32.23
|
$31.29
|
$31.87
|
0
|
|
15/01/2025
|
$31.90
|
$31.90
|
$31.50
|
$31.87
|
3,839
|
|
14/01/2025
|
$30.81
|
$31.95
|
$30.71
|
$31.21
|
0
|
|
13/01/2025
|
$30.81
|
$30.82
|
$30.71
|
$30.71
|
9
|
|
10/01/2025
|
$31.38
|
$31.54
|
$30.52
|
$30.74
|
0
|
|
09/01/2025
|
$31.38
|
$31.38
|
$31.33
|
$31.33
|
99
|
|
08/01/2025
|
$31.10
|
$31.49
|
$31.10
|
$31.18
|
576
|
|
07/01/2025
|
$31.73
|
$31.73
|
$31.57
|
$31.57
|
127
|
|
06/01/2025
|
$31.86
|
$31.93
|
$31.71
|
$31.93
|
171
|
|
03/01/2025
|
$31.27
|
$31.35
|
$31.27
|
$31.35
|
391
|
|
02/01/2025
|
$31.41
|
$31.41
|
$31.35
|
$31.35
|
617
|
|
01/01/2025
|
$31.48
|
$31.48
|
$31.32
|
$31.32
|
500
|
|
31/12/2024
|
$31.48
|
$31.48
|
$31.32
|
$31.32
|
500
|
|
30/12/2024
|
$31.38
|
$31.49
|
$30.73
|
$31.05
|
0
|
|
27/12/2024
|
$31.38
|
$31.69
|
$31.36
|
$31.36
|
377
|
|
26/12/2024
|
$31.31
|
$31.37
|
$31.17
|
$31.35
|
0
|
|
25/12/2024
|
$31.31
|
$31.37
|
$31.17
|
$31.35
|
0
|
|
24/12/2024
|
$31.31
|
$31.37
|
$31.17
|
$31.35
|
0
|
|
23/12/2024
|
$31.31
|
$31.58
|
$31.04
|
$31.17
|
0
|
|
20/12/2024
|
$31.31
|
$31.47
|
$30.89
|
$31.47
|
419
|
|
19/12/2024
|
$31.31
|
$31.31
|
$31.24
|
$31.24
|
266
|
|
18/12/2024
|
$33.05
|
$32.76
|
$32.45
|
$32.55
|
0
|
|
17/12/2024
|
$33.05
|
$32.97
|
$32.43
|
$32.52
|
0
|
|
16/12/2024
|
$33.05
|
$32.92
|
$32.91
|
$32.91
|
330
|
|
13/12/2024
|
$33.05
|
$33.05
|
$32.70
|
$32.73
|
261
|
|
12/12/2024
|
$33.44
|
$33.72
|
$32.55
|
$33.11
|
0
|
|
11/12/2024
|
$33.44
|
$33.72
|
$32.42
|
$33.13
|
0
|
|
10/12/2024
|
$33.44
|
$33.44
|
$33.07
|
$33.19
|
521
|
|
09/12/2024
|
$33.48
|
$33.52
|
$33.35
|
$33.35
|
114
|
|
06/12/2024
|
$33.37
|
$33.64
|
$33.37
|
$33.48
|
204
|
|
05/12/2024
|
$33.73
|
$33.73
|
$33.65
|
$33.66
|
3
|
|
04/12/2024
|
$33.74
|
$34.16
|
$33.53
|
$33.72
|
0
|
|
03/12/2024
|
$33.74
|
$33.74
|
$33.53
|
$33.53
|
461
|
|
02/12/2024
|
$33.98
|
$33.85
|
$33.50
|
$33.65
|
0
|
|
29/11/2024
|
$33.98
|
$33.98
|
$33.79
|
$33.79
|
90
|
|
28/11/2024
|
$33.86
|
$33.86
|
$33.81
|
$33.81
|
157
|
|
27/11/2024
|
$33.88
|
$33.88
|
$33.65
|
$33.65
|
914
|
|
26/11/2024
|
$33.79
|
$34.09
|
$33.51
|
$33.72
|
0
|
|
25/11/2024
|
$33.79
|
$34.19
|
$33.79
|
$34.09
|
102
|
|
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
|