Market data

Select a section

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

(BBSD)
Sector: n/a
$31.93
$0.11 0.33
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $31.91 $31.93 $31.88 $31.93 10,000
07/11/2024 $31.86 $32.05 $31.39 $31.83 0
06/11/2024 $31.86 $31.99 $31.39 $31.39 3,653
05/11/2024 $29.89 $30.34 $29.60 $30.04 0
04/11/2024 $29.89 $30.05 $29.64 $29.92 0
01/11/2024 $29.89 $29.99 $29.87 $29.87 3,976
31/10/2024 $30.02 $30.02 $29.76 $29.89 1,050
30/10/2024 $30.03 $30.42 $29.83 $30.23 0
29/10/2024 $30.03 $30.25 $29.82 $30.02 0
28/10/2024 $30.03 $30.17 $29.84 $30.13 0
25/10/2024 $30.03 $30.06 $29.77 $29.86 0
24/10/2024 $30.03 $30.00 $29.46 $29.75 0
23/10/2024 $30.03 $30.01 $29.68 $29.75 0
22/10/2024 $30.03 $30.12 $29.87 $29.97 0
21/10/2024 $30.03 $30.59 $29.99 $30.10 0
18/10/2024 $30.03 $30.66 $30.39 $30.48 0
17/10/2024 $30.03 $30.95 $30.24 $30.43 0
16/10/2024 $30.03 $30.60 $30.20 $30.56 0
15/10/2024 $30.03 $30.45 $30.17 $30.44 0
14/10/2024 $30.03 $30.22 $30.01 $30.17 0
11/10/2024 $29.36 $30.03 $29.46 $30.03 0
10/10/2024 $29.36 $29.89 $29.23 $29.53 0
09/10/2024 $29.36 $29.83 $29.44 $29.83 0
08/10/2024 $29.36 $29.71 $29.45 $29.62 0
07/10/2024 $29.36 $29.80 $29.50 $29.60 0
04/10/2024 $29.36 $29.89 $29.22 $29.57 0
03/10/2024 $29.36 $29.57 $29.23 $29.36 0
02/10/2024 $29.36 $29.57 $29.33 $29.57 534
01/10/2024 $28.70 $29.98 $29.36 $29.50 0
30/09/2024 $28.70 $30.06 $29.63 $29.87 0
27/09/2024 $28.70 $30.10 $29.65 $30.06 0
26/09/2024 $28.70 $30.01 $29.62 $29.73 0
25/09/2024 $28.70 $29.90 $29.57 $29.66 0
24/09/2024 $28.70 $29.94 $29.65 $29.78 0
23/09/2024 $28.70 $29.84 $29.57 $29.65 0
20/09/2024 $28.70 $29.94 $29.51 $29.62 0
19/09/2024 $28.70 $30.19 $29.31 $29.85 0
18/09/2024 $28.70 $29.54 $29.20 $29.31 0
17/09/2024 $28.70 $29.54 $29.02 $29.54 0
16/09/2024 $28.70 $29.20 $28.88 $29.02 0
13/09/2024 $28.70 $28.95 $28.29 $28.29 0
12/09/2024 $28.70 $28.33 $27.58 $27.58 0
11/09/2024 $28.70 $27.99 $27.44 $27.91 0
10/09/2024 $28.70 $28.08 $27.72 $27.91 0
09/09/2024 $28.70 $28.03 $27.99 $28.03 28
06/09/2024 $28.70 $28.75 $27.82 $27.88 0
05/09/2024 $28.70 $28.65 $28.16 $28.24 0
04/09/2024 $28.70 $28.70 $28.59 $28.59 2,000
03/09/2024 $29.20 $29.20 $28.84 $28.84 358
02/09/2024 $29.21 $29.35 $29.21 $29.10 180
30/08/2024 $29.17 $29.40 $29.01 $29.10 0
29/08/2024 $29.17 $29.30 $29.05 $29.30 1,274
28/08/2024 $28.63 $29.26 $28.94 $29.02 0
27/08/2024 $28.63 $29.40 $28.97 $29.10 0
26/08/2024 $28.63 $29.07 $28.49 $28.76 0
23/08/2024 $28.63 $29.07 $28.49 $28.76 0
22/08/2024 $28.63 $29.07 $28.49 $28.76 0
21/08/2024 $28.63 $28.67 $28.63 $28.66 974
20/08/2024 $26.90 $28.88 $28.34 $28.42 0
19/08/2024 $26.90 $28.64 $28.35 $28.64 0
16/08/2024 $26.90 $28.61 $28.25 $28.41 0
15/08/2024 $26.90 $28.47 $27.68 $28.41 0
14/08/2024 $26.90 $28.27 $27.66 $27.81 0
13/08/2024 $26.90 $27.77 $27.35 $27.66 0
12/08/2024 $26.90 $27.74 $27.35 $27.44 0
09/08/2024 $26.90 $27.90 $27.48 $27.59 0
08/08/2024 $26.90 $27.52 $26.90 $27.52 3,889
07/08/2024 $27.43 $27.57 $27.43 $27.57 3,844
06/08/2024 $26.76 $27.25 $27.22 $27.22 220
05/08/2024 $26.76 $27.03 $26.50 $27.03 11,322
02/08/2024 $29.30 $28.76 $27.52 $27.56 0
01/08/2024 $29.30 $29.30 $28.76 $28.76 3,568
31/07/2024 $29.54 $29.58 $29.19 $29.51 0
30/07/2024 $29.54 $29.51 $29.12 $29.19 0
29/07/2024 $29.54 $29.59 $29.19 $29.19 2,600
26/07/2024 $29.30 $29.30 $29.15 $29.01 450
25/07/2024 $29.10 $29.10 $28.43 $29.01 0
24/07/2024 $29.10 $29.10 $29.01 $29.01 350
23/07/2024 $28.94 $29.18 $28.94 $29.18 3,915
22/07/2024 $29.43 $28.87 $28.53 $28.79 0
19/07/2024 $29.43 $29.21 $28.55 $28.58 0
18/07/2024 $29.43 $29.61 $28.89 $29.21 0
17/07/2024 $29.43 $29.76 $29.27 $29.45 0
16/07/2024 $29.43 $29.43 $29.42 $29.42 300
15/07/2024 $28.55 $28.91 $28.80 $28.91 693
12/07/2024 $28.55 $28.59 $28.53 $28.59 900
11/07/2024 $27.46 $28.23 $27.27 $28.15 0
10/07/2024 $27.46 $27.43 $27.22 $27.34 0
09/07/2024 $27.46 $27.54 $27.21 $27.22 0
08/07/2024 $27.46 $27.60 $27.26 $27.48 0
05/07/2024 $27.46 $27.46 $27.28 $27.28 300
04/07/2024 $27.34 $27.58 $27.43 $27.49 0
03/07/2024 $27.34 $27.61 $27.37 $27.49 0
02/07/2024 $27.34 $27.53 $27.14 $27.37 0
01/07/2024 $27.34 $27.78 $27.29 $27.32 0
28/06/2024 $27.34 $27.77 $27.32 $27.60 0
27/06/2024 $27.34 $27.38 $27.32 $27.32 1,800
26/06/2024 $27.40 $27.45 $27.22 $27.29 0
25/06/2024 $27.40 $27.40 $27.32 $27.34 2,100
24/06/2024 $27.41 $27.73 $27.41 $27.73 1,500
21/06/2024 $27.35 $27.44 $27.15 $27.32 0
20/06/2024 $27.35 $27.43 $27.35 $27.43 300
19/06/2024 $27.36 $27.39 $27.36 $27.39 300
18/06/2024 $27.29 $27.42 $27.29 $27.42 1,800
17/06/2024 $27.47 $27.29 $27.00 $27.11 0
14/06/2024 $27.47 $27.49 $27.01 $27.10 0
13/06/2024 $27.47 $28.44 $27.40 $27.43 0
12/06/2024 $27.47 $28.13 $27.25 $28.00 0
11/06/2024 $27.47 $27.48 $27.08 $27.25 0
10/06/2024 $27.47 $27.43 $27.05 $27.36 0
07/06/2024 $27.47 $27.49 $27.43 $27.43 1,800
06/06/2024 $27.76 $27.76 $27.70 $27.70 900
05/06/2024 $28.26 $27.71 $27.23 $27.67 0
04/06/2024 $28.26 $27.82 $27.29 $27.47 0
03/06/2024 $28.26 $28.26 $27.82 $27.82 1,200
31/05/2024 $27.52 $27.97 $27.52 $27.65 0
30/05/2024 $27.52 $27.76 $27.52 $27.76 300
29/05/2024 $28.08 $28.03 $27.45 $27.56 0
28/05/2024 $28.08 $28.08 $28.03 $28.03 600
27/05/2024 $28.44 $28.00 $27.75 $27.98 0
24/05/2024 $28.44 $28.00 $27.75 $27.98 0
23/05/2024 $28.44 $28.33 $27.83 $27.92 0
22/05/2024 $28.44 $28.37 $28.20 $28.26 0
21/05/2024 $28.44 $28.44 $28.37 $28.37 300
20/05/2024 $28.42 $28.51 $28.40 $28.51 1,800
17/05/2024 $28.38 $28.41 $28.29 $28.34 3,100
16/05/2024 $28.55 $28.66 $28.42 $28.50 0
15/05/2024 $28.55 $28.59 $28.55 $28.59 300
14/05/2024 $28.25 $28.45 $27.84 $28.33 0
13/05/2024 $28.25 $28.28 $28.15 $28.15 600
10/05/2024 $27.70 $28.33 $27.93 $27.98 0

Market data

Select a section