JPmorgan Etfs (Ireland) Icav Jpm Betabuilders Us Smallcap Ucits Etf D
(BBSD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
$31.31
|
$30.68
|
$29.90
|
$30.03
|
5
|
|
09/01/2025
|
$31.31
|
$31.01
|
$30.17
|
$30.61
|
0
|
|
08/01/2025
|
$31.31
|
$30.96
|
$30.25
|
$30.46
|
0
|
|
07/01/2025
|
$31.31
|
$31.31
|
$30.86
|
$30.86
|
640
|
|
06/01/2025
|
$30.99
|
$31.20
|
$30.99
|
$31.20
|
171
|
|
03/01/2025
|
$30.39
|
$30.63
|
$30.39
|
$30.63
|
1
|
|
02/01/2025
|
$30.59
|
$30.64
|
$30.59
|
$30.64
|
347
|
|
01/01/2025
|
$30.12
|
$30.62
|
$30.35
|
$30.62
|
0
|
|
31/12/2024
|
$30.12
|
$30.62
|
$30.35
|
$30.62
|
0
|
|
30/12/2024
|
$30.12
|
$30.35
|
$30.12
|
$30.35
|
172
|
|
27/12/2024
|
$30.65
|
$30.65
|
$30.64
|
$30.64
|
170
|
|
26/12/2024
|
$32.31
|
$30.66
|
$30.45
|
$30.63
|
0
|
|
25/12/2024
|
$32.31
|
$30.66
|
$30.45
|
$30.63
|
0
|
|
24/12/2024
|
$32.31
|
$30.66
|
$30.45
|
$30.63
|
0
|
|
23/12/2024
|
$32.31
|
$30.45
|
$30.44
|
$30.45
|
500
|
|
20/12/2024
|
$32.31
|
$30.76
|
$29.98
|
$30.75
|
77
|
|
19/12/2024
|
$32.31
|
$31.80
|
$30.32
|
$30.53
|
0
|
|
18/12/2024
|
$32.31
|
$32.01
|
$31.71
|
$31.80
|
0
|
|
17/12/2024
|
$32.31
|
$32.22
|
$31.69
|
$31.79
|
0
|
|
16/12/2024
|
$32.31
|
$32.17
|
$32.15
|
$32.15
|
750
|
|
13/12/2024
|
$32.31
|
$32.35
|
$31.90
|
$31.98
|
0
|
|
12/12/2024
|
$32.31
|
$32.37
|
$32.31
|
$32.35
|
2,166
|
|
11/12/2024
|
$32.83
|
$32.81
|
$32.17
|
$32.38
|
0
|
|
10/12/2024
|
$32.83
|
$32.60
|
$32.22
|
$32.44
|
0
|
|
09/12/2024
|
$32.83
|
$32.83
|
$32.60
|
$32.60
|
150
|
|
06/12/2024
|
$33.06
|
$33.37
|
$32.27
|
$32.67
|
0
|
|
05/12/2024
|
$33.06
|
$33.10
|
$32.89
|
$32.89
|
1,588
|
|
04/12/2024
|
$32.82
|
$32.94
|
$32.82
|
$32.94
|
500
|
|
03/12/2024
|
$32.85
|
$32.85
|
$32.75
|
$32.75
|
10,000
|
|
02/12/2024
|
$31.41
|
$33.08
|
$32.75
|
$32.88
|
0
|
|
29/11/2024
|
$31.41
|
$33.21
|
$32.93
|
$33.02
|
0
|
|
28/11/2024
|
$31.41
|
$33.07
|
$33.04
|
$33.04
|
90
|
|
27/11/2024
|
$31.41
|
$33.34
|
$32.71
|
$32.81
|
0
|
|
26/11/2024
|
$31.41
|
$33.29
|
$32.75
|
$32.95
|
0
|
|
25/11/2024
|
$31.41
|
$33.38
|
$32.50
|
$33.29
|
0
|
|
22/11/2024
|
$31.41
|
$32.80
|
$32.01
|
$32.15
|
0
|
|
21/11/2024
|
$31.41
|
$32.15
|
$31.45
|
$31.45
|
0
|
|
20/11/2024
|
$31.41
|
$31.69
|
$31.29
|
$31.45
|
0
|
|
19/11/2024
|
$31.41
|
$31.41
|
$30.89
|
$31.34
|
0
|
|
18/11/2024
|
$31.41
|
$31.41
|
$31.36
|
$31.36
|
10,231
|
|
15/11/2024
|
$32.45
|
$31.95
|
$31.10
|
$31.76
|
0
|
|
14/11/2024
|
$32.45
|
$32.27
|
$31.66
|
$31.76
|
0
|
|
13/11/2024
|
$32.45
|
$32.86
|
$31.78
|
$32.27
|
0
|
|
12/11/2024
|
$32.45
|
$32.51
|
$32.07
|
$32.15
|
0
|
|
11/11/2024
|
$32.45
|
$32.46
|
$32.40
|
$32.46
|
1,352
|
|
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
|