JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf D
(BBSD)
Sector: n/a
Historic Prices - up to 10 years
10/07/2025
|
$30.90
|
$31.28
|
$31.14
|
$31.28
|
2,540
|
09/07/2025
|
$30.90
|
$31.25
|
$30.83
|
$30.98
|
0
|
08/07/2025
|
$30.90
|
$30.93
|
$30.90
|
$30.93
|
342
|
07/07/2025
|
$31.16
|
$31.16
|
$30.95
|
$30.95
|
3,540
|
04/07/2025
|
$30.42
|
$31.16
|
$30.57
|
$30.87
|
0
|
03/07/2025
|
$30.42
|
$31.53
|
$30.78
|
$31.11
|
0
|
02/07/2025
|
$30.42
|
$30.96
|
$30.54
|
$30.78
|
0
|
01/07/2025
|
$30.42
|
$30.60
|
$30.00
|
$30.58
|
0
|
30/06/2025
|
$30.42
|
$30.68
|
$30.20
|
$30.29
|
0
|
27/06/2025
|
$30.42
|
$30.42
|
$30.36
|
$30.36
|
1,000
|
26/06/2025
|
$29.81
|
$30.18
|
$29.74
|
$30.10
|
0
|
25/06/2025
|
$29.81
|
$29.87
|
$29.81
|
$29.86
|
4,044
|
24/06/2025
|
$29.49
|
$30.21
|
$29.51
|
$30.11
|
0
|
23/06/2025
|
$29.49
|
$29.76
|
$29.25
|
$29.51
|
9
|
20/06/2025
|
$29.49
|
$29.83
|
$29.10
|
$29.52
|
0
|
19/06/2025
|
$29.49
|
$29.61
|
$28.97
|
$29.10
|
0
|
18/06/2025
|
$29.49
|
$29.61
|
$29.49
|
$29.60
|
360
|
17/06/2025
|
$29.74
|
$29.60
|
$29.11
|
$29.48
|
0
|
16/06/2025
|
$29.74
|
$29.74
|
$29.60
|
$29.60
|
714
|
13/06/2025
|
$29.33
|
$29.48
|
$29.33
|
$29.48
|
531
|
12/06/2025
|
$29.92
|
$30.00
|
$29.29
|
$29.63
|
0
|
11/06/2025
|
$29.92
|
$30.45
|
$29.76
|
$30.00
|
0
|
10/06/2025
|
$29.92
|
$29.92
|
$29.92
|
$29.92
|
177
|
09/06/2025
|
$29.70
|
$29.74
|
$29.70
|
$29.71
|
356
|
06/06/2025
|
$29.71
|
$29.74
|
$29.58
|
$29.58
|
360
|
05/06/2025
|
$29.47
|
$29.47
|
$29.44
|
$29.43
|
180
|
04/06/2025
|
$28.83
|
$29.43
|
$29.37
|
$29.37
|
150
|
03/06/2025
|
$28.83
|
$29.25
|
$28.72
|
$29.24
|
0
|
02/06/2025
|
$28.83
|
$28.83
|
$28.80
|
$28.80
|
4,174
|
30/05/2025
|
$29.54
|
$29.05
|
$28.65
|
$28.98
|
0
|
29/05/2025
|
$29.54
|
$29.61
|
$29.03
|
$29.03
|
1,000
|
28/05/2025
|
$28.62
|
$29.36
|
$28.98
|
$29.08
|
0
|
27/05/2025
|
$28.62
|
$29.21
|
$28.56
|
$29.18
|
0
|
26/05/2025
|
$28.62
|
$28.62
|
$28.56
|
$28.56
|
366
|
23/05/2025
|
$28.62
|
$28.62
|
$28.56
|
$28.56
|
366
|
22/05/2025
|
$29.20
|
$29.20
|
$28.40
|
$28.61
|
0
|
21/05/2025
|
$29.20
|
$29.20
|
$29.20
|
$29.20
|
8
|
20/05/2025
|
$29.21
|
$29.62
|
$29.41
|
$29.59
|
198
|
19/05/2025
|
$29.21
|
$29.41
|
$29.21
|
$29.41
|
149
|
16/05/2025
|
$29.40
|
$29.64
|
$29.25
|
$29.46
|
0
|
15/05/2025
|
$29.40
|
$29.40
|
$28.86
|
$29.25
|
0
|
14/05/2025
|
$29.40
|
$29.56
|
$29.27
|
$29.40
|
0
|
13/05/2025
|
$29.40
|
$29.56
|
$29.40
|
$29.56
|
3,700
|
12/05/2025
|
$29.32
|
$29.42
|
$29.11
|
$29.11
|
1,802
|
09/05/2025
|
$28.41
|
$28.41
|
$28.22
|
$28.26
|
13,814
|
08/05/2025
|
$27.84
|
$28.33
|
$27.83
|
$28.28
|
0
|
07/05/2025
|
$27.84
|
$28.04
|
$27.83
|
$27.83
|
500
|
06/05/2025
|
$27.84
|
$27.98
|
$27.57
|
$27.89
|
0
|
05/05/2025
|
$27.84
|
$27.89
|
$27.84
|
$27.89
|
192
|
02/05/2025
|
$27.84
|
$27.89
|
$27.84
|
$27.89
|
192
|
01/05/2025
|
$27.02
|
$27.75
|
$27.09
|
$27.73
|
0
|
30/04/2025
|
$27.02
|
$27.49
|
$26.66
|
$27.08
|
0
|
29/04/2025
|
$27.02
|
$27.40
|
$27.08
|
$27.30
|
0
|
28/04/2025
|
$27.02
|
$27.38
|
$27.02
|
$27.10
|
1,358
|
25/04/2025
|
$27.19
|
$27.19
|
$26.95
|
$27.04
|
1,351
|
24/04/2025
|
$26.83
|
$26.96
|
$26.83
|
$26.96
|
397
|
23/04/2025
|
$26.15
|
$27.39
|
$26.11
|
$26.93
|
0
|
22/04/2025
|
$26.15
|
$26.13
|
$25.72
|
$26.11
|
0
|
21/04/2025
|
$26.15
|
$26.15
|
$25.94
|
$26.04
|
9,519
|
18/04/2025
|
$26.15
|
$26.15
|
$25.94
|
$26.04
|
9,519
|
17/04/2025
|
$26.15
|
$26.15
|
$25.94
|
$26.04
|
9,519
|
16/04/2025
|
$26.05
|
$26.24
|
$26.00
|
$26.24
|
2,000
|
15/04/2025
|
$26.38
|
$26.38
|
$26.33
|
$26.33
|
400
|
14/04/2025
|
$26.30
|
$26.30
|
$26.12
|
$26.12
|
406
|
11/04/2025
|
$25.90
|
$25.90
|
$25.20
|
$25.20
|
1,000
|
10/04/2025
|
$24.04
|
$26.68
|
$24.04
|
$25.50
|
0
|
09/04/2025
|
$24.04
|
$24.59
|
$24.04
|
$24.37
|
7,500
|
08/04/2025
|
$25.66
|
$25.85
|
$25.46
|
$25.46
|
500
|
07/04/2025
|
$25.66
|
$26.20
|
$24.65
|
$24.65
|
33,520
|
04/04/2025
|
$25.27
|
$25.74
|
$25.27
|
$25.53
|
7,884
|
03/04/2025
|
$27.57
|
$27.58
|
$26.81
|
$26.81
|
920
|
02/04/2025
|
$28.20
|
$28.41
|
$28.20
|
$28.41
|
1,000
|
01/04/2025
|
$27.88
|
$28.20
|
$27.88
|
$28.20
|
2
|
31/03/2025
|
$27.60
|
$28.01
|
$27.43
|
$27.83
|
0
|
28/03/2025
|
$27.60
|
$28.72
|
$27.97
|
$28.01
|
0
|
27/03/2025
|
$27.60
|
$28.74
|
$28.66
|
$28.72
|
585
|
26/03/2025
|
$27.60
|
$29.24
|
$28.87
|
$28.93
|
0
|
25/03/2025
|
$27.60
|
$29.31
|
$29.02
|
$29.12
|
0
|
24/03/2025
|
$27.60
|
$29.11
|
$28.83
|
$29.11
|
500
|
21/03/2025
|
$27.60
|
$28.69
|
$28.13
|
$28.42
|
0
|
20/03/2025
|
$27.60
|
$28.92
|
$28.50
|
$28.69
|
0
|
19/03/2025
|
$27.60
|
$28.65
|
$28.29
|
$28.62
|
0
|
18/03/2025
|
$27.60
|
$28.61
|
$28.23
|
$28.36
|
0
|
17/03/2025
|
$27.60
|
$28.55
|
$27.97
|
$28.44
|
0
|
14/03/2025
|
$27.60
|
$28.16
|
$27.57
|
$28.03
|
0
|
13/03/2025
|
$27.60
|
$27.60
|
$27.59
|
$27.59
|
18
|
12/03/2025
|
$28.38
|
$29.09
|
$27.79
|
$28.02
|
0
|
11/03/2025
|
$28.38
|
$28.37
|
$27.74
|
$27.90
|
0
|
10/03/2025
|
$28.38
|
$28.39
|
$28.31
|
$28.37
|
100
|
07/03/2025
|
$28.92
|
$28.92
|
$28.29
|
$28.29
|
193
|
06/03/2025
|
$28.86
|
$29.05
|
$28.84
|
$29.05
|
2,713
|
05/03/2025
|
$30.12
|
$29.24
|
$28.71
|
$28.77
|
0
|
04/03/2025
|
$30.12
|
$30.12
|
$28.37
|
$28.42
|
0
|
03/03/2025
|
$30.12
|
$30.29
|
$29.71
|
$29.91
|
0
|
28/02/2025
|
$30.12
|
$30.14
|
$29.57
|
$29.82
|
0
|
27/02/2025
|
$30.12
|
$30.14
|
$30.12
|
$30.14
|
350
|
26/02/2025
|
$31.44
|
$30.51
|
$29.87
|
$30.46
|
0
|
25/02/2025
|
$31.44
|
$31.44
|
$29.81
|
$29.87
|
0
|
24/02/2025
|
$31.44
|
$30.81
|
$29.97
|
$30.30
|
1
|
21/02/2025
|
$31.44
|
$31.44
|
$30.72
|
$30.81
|
0
|
20/02/2025
|
$31.44
|
$31.49
|
$30.94
|
$31.02
|
0
|
19/02/2025
|
$31.44
|
$31.86
|
$31.39
|
$31.48
|
0
|
18/02/2025
|
$31.44
|
$31.74
|
$31.45
|
$31.60
|
0
|
17/02/2025
|
$31.44
|
$31.58
|
$31.42
|
$31.50
|
0
|
14/02/2025
|
$31.44
|
$31.67
|
$31.17
|
$31.17
|
0
|
13/02/2025
|
$31.44
|
$31.43
|
$30.92
|
$31.17
|
0
|
12/02/2025
|
$31.44
|
$31.59
|
$30.32
|
$30.92
|
0
|
11/02/2025
|
$31.44
|
$31.40
|
$31.18
|
$31.32
|
0
|
10/02/2025
|
$31.44
|
$31.44
|
$31.30
|
$31.40
|
3
|
07/02/2025
|
$31.40
|
$31.40
|
$31.40
|
$31.40
|
15
|
06/02/2025
|
$30.91
|
$32.28
|
$31.61
|
$31.84
|
0
|
05/02/2025
|
$30.91
|
$31.80
|
$30.83
|
$31.61
|
42
|
04/02/2025
|
$30.91
|
$32.65
|
$30.96
|
$31.40
|
0
|
03/02/2025
|
$30.91
|
$31.25
|
$30.91
|
$31.25
|
16
|
31/01/2025
|
$31.50
|
$31.97
|
$31.76
|
$31.87
|
0
|
30/01/2025
|
$31.50
|
$31.91
|
$31.49
|
$31.85
|
0
|
29/01/2025
|
$31.50
|
$31.70
|
$31.40
|
$31.49
|
0
|
28/01/2025
|
$31.50
|
$31.61
|
$31.31
|
$31.40
|
0
|
27/01/2025
|
$31.50
|
$31.50
|
$31.40
|
$31.45
|
3,318
|
24/01/2025
|
$31.59
|
$32.02
|
$31.70
|
$31.90
|
0
|
23/01/2025
|
$31.59
|
$32.15
|
$31.53
|
$31.78
|
0
|
22/01/2025
|
$31.59
|
$31.96
|
$31.78
|
$31.78
|
750
|
21/01/2025
|
$31.59
|
$31.79
|
$31.57
|
$31.79
|
58
|
20/01/2025
|
$31.17
|
$31.94
|
$30.81
|
$31.64
|
0
|
17/01/2025
|
$31.17
|
$31.53
|
$31.24
|
$31.39
|
0
|
16/01/2025
|
$31.17
|
$31.28
|
$30.92
|
$31.13
|
0
|
15/01/2025
|
$31.17
|
$31.17
|
$31.13
|
$31.13
|
3,427
|
14/01/2025
|
$31.31
|
$31.17
|
$30.00
|
$30.50
|
0
|
13/01/2025
|
$31.31
|
$30.08
|
$29.80
|
$30.00
|
0
|