Market data

Select a section

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

(BBSD)
Sector: n/a
$31.28
$0.30 0.97
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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

Market data

Select a section