Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Betabuilders US Equity Ucits ETF Acc

(BBSU)
Sector: n/a
4,347.00p
42.25p 0.98
Last updated: 17:13:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 4,311.00p 4,347.00p 4,346.96p 4,347.00p 575
07/11/2024 4,311.00p 4,311.00p 4,304.75p 4,304.75p 1,809
06/11/2024 4,296.00p 4,296.00p 4,291.75p 4,291.75p 25
05/11/2024 4,190.00p 4,166.00p 4,107.00p 4,150.50p 0
04/11/2024 4,190.00p 4,152.00p 4,121.00p 4,141.25p 0
01/11/2024 4,190.00p 4,170.25p 4,136.75p 4,159.75p 0
31/10/2024 4,190.00p 4,206.25p 4,145.25p 4,169.50p 0
30/10/2024 4,190.00p 4,222.25p 4,190.75p 4,206.25p 0
29/10/2024 4,190.00p 4,199.50p 4,197.75p 4,197.75p 1
28/10/2024 4,190.00p 4,221.25p 4,196.00p 4,203.50p 0
25/10/2024 4,190.00p 4,213.00p 4,210.50p 4,210.50p 23
24/10/2024 4,190.00p 4,190.00p 4,189.25p 4,198.25p 1,939
23/10/2024 4,155.75p 4,222.75p 4,194.75p 4,198.25p 0
22/10/2024 4,155.75p 4,215.75p 4,194.00p 4,207.75p 0
21/10/2024 4,155.75p 4,213.00p 4,196.50p 4,196.50p 1
18/10/2024 4,155.75p 4,213.25p 4,180.25p 4,204.50p 0
17/10/2024 4,155.75p 4,268.50p 4,191.25p 4,213.25p 0
16/10/2024 4,155.75p 4,195.50p 4,166.75p 4,191.25p 0
15/10/2024 4,155.75p 4,206.00p 4,166.50p 4,174.50p 0
14/10/2024 4,155.75p 4,199.75p 4,155.75p 4,190.75p 0
11/10/2024 4,135.00p 4,161.75p 4,125.00p 4,155.75p 0
10/10/2024 4,135.00p 4,143.75p 4,135.00p 4,143.75p 160
09/10/2024 4,027.00p 4,126.00p 4,111.19p 4,126.00p 150
08/10/2024 4,027.00p 4,102.25p 4,063.75p 4,099.00p 0
07/10/2024 4,027.00p 4,105.25p 4,073.25p 4,098.00p 0
04/10/2024 4,027.00p 4,168.75p 4,041.75p 4,073.25p 0
03/10/2024 4,027.00p 4,077.75p 4,027.00p 4,060.00p 0
02/10/2024 4,027.00p 4,032.25p 3,996.75p 4,027.00p 0
01/10/2024 4,027.00p 4,074.00p 3,931.25p 4,013.00p 0
30/09/2024 4,027.00p 4,013.25p 3,984.50p 3,999.50p 0
27/09/2024 4,027.00p 4,021.00p 3,996.75p 4,013.25p 0
26/09/2024 4,027.00p 4,044.75p 3,993.00p 3,996.75p 0
25/09/2024 4,027.00p 4,012.00p 3,982.75p 4,009.50p 0
24/09/2024 4,027.00p 4,017.75p 3,978.50p 3,996.00p 0
23/09/2024 4,027.00p 4,029.00p 3,997.50p 4,003.50p 0
20/09/2024 4,027.00p 4,028.75p 3,996.00p 4,002.75p 0
19/09/2024 4,027.00p 4,039.50p 4,026.00p 4,028.75p 24,788
18/09/2024 3,976.00p 4,014.25p 3,971.25p 3,986.00p 0
17/09/2024 3,976.00p 4,019.25p 3,972.50p 4,014.25p 0
16/09/2024 3,976.00p 3,976.00p 3,972.50p 3,972.50p 300
13/09/2024 3,988.00p 4,043.00p 3,951.25p 3,969.75p 0
12/09/2024 3,988.00p 3,988.00p 3,969.75p 3,969.75p 25
11/09/2024 3,885.00p 3,958.00p 3,871.25p 3,894.25p 0
10/09/2024 3,885.00p 3,930.25p 3,886.25p 3,919.00p 0
09/09/2024 3,885.00p 3,893.00p 3,885.00p 3,893.00p 1,979
06/09/2024 3,869.50p 3,869.50p 3,849.00p 3,849.00p 1,948
05/09/2024 3,920.00p 3,935.25p 3,888.75p 3,894.50p 0
04/09/2024 3,920.00p 3,926.75p 3,920.00p 3,926.75p 9
03/09/2024 3,986.00p 3,986.00p 3,973.25p 3,973.25p 7,242
02/09/2024 4,011.00p 4,017.00p 3,979.75p 3,979.75p 0
30/08/2024 4,011.00p 3,979.75p 3,977.47p 3,979.75p 125
29/08/2024 4,011.00p 4,004.00p 3,937.50p 3,996.00p 0
28/08/2024 4,011.00p 3,985.25p 3,947.75p 3,954.00p 0
27/08/2024 4,011.00p 3,978.50p 3,950.50p 3,963.50p 0
26/08/2024 4,011.00p 4,066.00p 3,957.75p 3,996.00p 0
23/08/2024 4,011.00p 4,066.00p 3,957.75p 3,996.00p 0
22/08/2024 4,011.00p 4,066.00p 3,957.75p 3,996.00p 0
21/08/2024 4,011.00p 4,037.25p 3,998.25p 4,008.25p 0
20/08/2024 4,011.00p 4,037.75p 4,003.00p 4,008.50p 0
19/08/2024 4,011.00p 4,011.00p 4,007.50p 4,010.00p 5,036
16/08/2024 4,034.00p 4,038.00p 3,993.50p 4,009.75p 13,052
15/08/2024 3,959.50p 4,011.25p 3,959.50p 4,011.25p 7,999
14/08/2024 3,854.00p 3,995.25p 3,897.75p 3,955.00p 0
13/08/2024 3,854.00p 3,970.75p 3,847.25p 3,928.25p 0
12/08/2024 3,854.00p 3,920.00p 3,887.25p 3,897.00p 0
09/08/2024 3,854.00p 3,906.50p 3,879.75p 3,887.25p 0
08/08/2024 3,854.00p 3,883.50p 3,854.00p 3,879.75p 3,000
07/08/2024 3,811.50p 3,907.00p 3,845.00p 3,892.00p 0
06/08/2024 3,811.50p 3,847.50p 3,811.50p 3,845.00p 1,025
05/08/2024 3,902.50p 3,868.50p 3,666.00p 3,805.75p 0
02/08/2024 3,902.50p 3,902.50p 3,865.25p 3,865.25p 400
01/08/2024 4,042.00p 4,086.00p 3,986.75p 3,998.25p 0
31/07/2024 4,042.00p 4,017.25p 3,954.25p 4,014.25p 0
30/07/2024 4,042.00p 4,027.75p 3,947.25p 3,954.25p 0
29/07/2024 4,042.00p 3,994.50p 3,951.25p 3,960.00p 0
26/07/2024 4,042.00p 3,963.75p 3,928.00p 3,946.00p 0
25/07/2024 4,042.00p 3,996.50p 3,905.75p 3,946.00p 0
24/07/2024 4,042.00p 4,032.50p 3,905.50p 3,944.00p 0
23/07/2024 4,042.00p 4,033.00p 3,995.25p 4,032.50p 0
22/07/2024 4,042.00p 4,016.50p 3,979.50p 3,995.25p 0
19/07/2024 4,042.00p 4,011.00p 3,975.75p 3,980.25p 0
18/07/2024 4,042.00p 4,100.25p 3,951.00p 3,994.00p 0
17/07/2024 4,042.00p 4,069.25p 4,007.00p 4,017.25p 0
16/07/2024 4,042.00p 4,078.00p 4,042.50p 4,069.25p 0
15/07/2024 4,042.00p 4,068.75p 4,040.25p 4,062.00p 0
12/07/2024 4,042.00p 4,052.50p 3,969.25p 4,045.00p 0
11/07/2024 4,042.00p 4,040.75p 4,036.00p 4,036.00p 1,485
10/07/2024 4,042.00p 4,085.75p 4,038.00p 4,060.00p 0
09/07/2024 4,042.00p 4,072.75p 4,050.50p 4,069.00p 0
08/07/2024 4,042.00p 4,057.00p 4,039.00p 4,050.50p 0
05/07/2024 4,042.00p 4,047.50p 4,039.25p 4,039.25p 740
04/07/2024 4,047.00p 4,057.00p 4,030.00p 4,038.00p 0
03/07/2024 4,047.00p 4,080.75p 3,967.00p 4,030.00p 0
02/07/2024 4,047.00p 4,081.25p 4,001.25p 4,029.75p 0
01/07/2024 4,047.00p 4,054.50p 4,003.75p 4,027.75p 0
28/06/2024 4,047.00p 4,079.00p 4,033.50p 4,054.50p 0
27/06/2024 4,047.00p 4,099.00p 3,978.75p 4,033.50p 0
26/06/2024 4,047.00p 4,037.75p 4,013.75p 4,030.75p 0
25/06/2024 4,047.00p 4,024.00p 3,995.75p 4,013.75p 0
24/06/2024 4,047.00p 4,038.00p 4,002.75p 4,024.00p 0
21/06/2024 4,047.00p 4,038.75p 4,014.25p 4,031.00p 0
20/06/2024 4,047.00p 4,047.00p 4,033.75p 4,033.75p 72
19/06/2024 3,877.00p 4,027.50p 4,008.75p 4,016.75p 0
18/06/2024 3,877.00p 4,032.75p 3,993.75p 3,993.75p 0
17/06/2024 3,877.00p 4,004.25p 3,960.25p 3,993.75p 0
14/06/2024 3,877.00p 4,039.75p 3,931.75p 3,977.25p 0
13/06/2024 3,877.00p 4,005.25p 3,929.75p 3,955.00p 0
12/06/2024 3,877.00p 4,005.00p 3,861.25p 3,944.00p 0
11/06/2024 3,877.00p 3,915.50p 3,913.47p 3,915.50p 510
10/06/2024 3,877.00p 3,920.50p 3,903.00p 3,915.00p 0
07/06/2024 3,877.00p 3,951.00p 3,834.50p 3,918.25p 0
06/06/2024 3,877.00p 3,962.50p 3,879.00p 3,897.75p 0
05/06/2024 3,877.00p 3,898.75p 3,820.25p 3,883.50p 0
04/06/2024 3,877.00p 3,872.50p 3,802.25p 3,833.75p 0
03/06/2024 3,877.00p 3,890.00p 3,798.00p 3,836.00p 0
31/05/2024 3,877.00p 3,845.25p 3,803.75p 3,811.25p 0
30/05/2024 3,877.00p 3,892.75p 3,814.25p 3,835.50p 0
29/05/2024 3,877.00p 3,884.50p 3,842.75p 3,863.75p 0
28/05/2024 3,877.00p 3,877.00p 3,868.25p 3,868.25p 212
27/05/2024 3,889.50p 3,896.00p 3,848.25p 3,878.75p 0
24/05/2024 3,889.50p 3,896.00p 3,848.25p 3,878.75p 0
23/05/2024 3,889.50p 3,927.00p 3,876.25p 3,896.00p 0
22/05/2024 3,889.50p 3,902.00p 3,882.50p 3,895.75p 0
21/05/2024 3,889.50p 3,905.25p 3,881.75p 3,896.25p 0
20/05/2024 3,889.50p 3,906.50p 3,886.25p 3,905.25p 0
17/05/2024 3,889.50p 3,889.50p 3,886.25p 3,886.25p 323
16/05/2024 3,765.00p 3,945.00p 3,882.50p 3,912.25p 0
15/05/2024 3,765.00p 3,908.75p 3,840.75p 3,891.00p 0
14/05/2024 3,765.00p 3,878.00p 3,872.75p 3,872.75p 206
13/05/2024 3,765.00p 3,892.25p 3,867.00p 3,874.75p 0
10/05/2024 3,765.00p 3,897.25p 3,874.25p 3,883.00p 0

Market data

Select a section