Market data

Select a section

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

(BBSD)
Sector: n/a
$29.46
$0.21 0.70
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section