Market data

Select a section

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

(BBSD)
Sector: n/a
$32.93
$-0.30 -0.91
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $32.90 $32.93 $32.90 $32.93 160
30/10/2025 $33.61 $33.62 $32.84 $33.23 0
29/10/2025 $33.61 $33.64 $33.24 $33.62 0
28/10/2025 $33.61 $33.61 $33.51 $33.59 1,585
27/10/2025 $33.80 $33.80 $33.67 $33.67 157
24/10/2025 $33.01 $33.70 $33.28 $33.70 3,500
23/10/2025 $33.01 $33.22 $32.74 $33.06 4
22/10/2025 $33.01 $33.01 $32.85 $32.85 159
21/10/2025 $32.53 $33.39 $32.97 $33.32 0
20/10/2025 $32.53 $33.32 $32.55 $33.13 0
17/10/2025 $32.53 $32.55 $32.33 $32.55 3,922
16/10/2025 $33.23 $33.23 $33.13 $33.13 158
15/10/2025 $32.73 $33.62 $32.77 $33.38 0
14/10/2025 $32.73 $32.77 $32.73 $32.77 176,000
13/10/2025 $32.45 $32.73 $32.44 $32.72 1,702
10/10/2025 $33.23 $33.29 $32.35 $32.52 0
09/10/2025 $33.23 $33.59 $32.99 $33.17 0
08/10/2025 $33.23 $33.34 $33.23 $33.34 78
07/10/2025 $33.14 $33.28 $33.07 $33.06 343
06/10/2025 $32.72 $33.63 $33.29 $33.54 0
03/10/2025 $32.72 $33.53 $32.95 $33.41 0
02/10/2025 $32.72 $33.32 $32.78 $32.95 0
01/10/2025 $32.72 $33.29 $32.48 $32.95 0
30/09/2025 $32.72 $33.52 $32.50 $32.63 0
29/09/2025 $32.72 $33.18 $32.70 $32.83 0
26/09/2025 $32.72 $32.96 $32.48 $32.76 0
25/09/2025 $32.72 $32.74 $32.43 $32.53 4,646
24/09/2025 $33.22 $33.26 $33.09 $33.09 5
23/09/2025 $33.22 $33.56 $33.17 $33.47 0
22/09/2025 $33.22 $33.24 $33.14 $33.20 4,593
19/09/2025 $32.93 $33.62 $33.16 $33.15 750
18/09/2025 $32.93 $33.46 $32.97 $33.25 0
17/09/2025 $32.93 $33.10 $32.67 $33.05 0
16/09/2025 $32.93 $32.93 $32.67 $32.67 538
15/09/2025 $32.93 $32.97 $32.90 $32.97 1,766
12/09/2025 $33.05 $33.05 $32.94 $32.94 562
11/09/2025 $32.67 $33.09 $32.62 $33.09 413
10/09/2025 $32.81 $32.81 $32.62 $32.62 3,970
09/09/2025 $32.80 $32.80 $32.64 $32.63 332
08/09/2025 $33.10 $33.10 $32.87 $32.87 1
05/09/2025 $31.75 $33.15 $32.30 $32.66 0
04/09/2025 $31.75 $32.58 $32.14 $32.41 0
03/09/2025 $31.75 $32.55 $32.06 $32.18 0
02/09/2025 $31.75 $32.57 $31.91 $32.09 0
01/09/2025 $31.75 $32.55 $32.45 $32.45 500
29/08/2025 $31.75 $32.91 $32.21 $32.40 0
28/08/2025 $31.75 $32.89 $32.29 $32.41 0
27/08/2025 $31.75 $32.58 $31.84 $32.48 0
26/08/2025 $31.75 $32.43 $31.95 $32.28 0
25/08/2025 $31.75 $32.43 $31.75 $32.43 3,512
22/08/2025 $31.75 $32.43 $31.75 $32.43 3,512
21/08/2025 $31.88 $31.53 $31.11 $31.39 0
20/08/2025 $31.88 $31.63 $31.16 $31.36 0
19/08/2025 $31.88 $31.80 $31.49 $31.63 0
18/08/2025 $31.88 $31.71 $31.43 $31.61 0
15/08/2025 $31.88 $31.88 $31.51 $31.51 452
14/08/2025 $30.57 $32.18 $31.41 $31.56 0
13/08/2025 $30.57 $31.79 $31.17 $31.73 0
12/08/2025 $30.57 $31.35 $30.65 $31.23 0
11/08/2025 $30.57 $30.98 $30.62 $30.75 0
08/08/2025 $30.57 $31.03 $30.57 $30.83 0
07/08/2025 $30.57 $31.37 $30.57 $30.68 0
06/08/2025 $30.57 $31.17 $30.57 $30.89 0
05/08/2025 $30.57 $31.08 $30.57 $30.72 0
04/08/2025 $30.57 $30.74 $30.55 $30.74 3,633
01/08/2025 $30.76 $30.76 $30.20 $30.20 4,604
31/07/2025 $30.82 $31.15 $30.82 $31.00 4,169
30/07/2025 $31.45 $31.68 $31.14 $31.33 0
29/07/2025 $31.45 $31.62 $31.06 $31.18 0
28/07/2025 $31.45 $31.70 $31.23 $31.36 0
25/07/2025 $31.45 $31.42 $31.06 $31.23 0
24/07/2025 $31.45 $31.80 $31.25 $31.37 0
23/07/2025 $31.45 $31.45 $31.44 $31.43 232
22/07/2025 $31.26 $31.21 $30.84 $31.09 0
21/07/2025 $31.26 $31.31 $31.06 $31.21 0
18/07/2025 $31.26 $31.41 $30.91 $31.06 0
17/07/2025 $31.26 $31.11 $30.50 $31.05 0
16/07/2025 $31.26 $31.00 $30.31 $30.50 0
15/07/2025 $31.26 $31.32 $30.88 $30.88 800
14/07/2025 $30.90 $31.07 $30.57 $30.95 0
11/07/2025 $30.90 $31.35 $30.85 $30.97 0
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

Market data

Select a section