Market data

Select a section

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

(BBSU)
Sector: n/a
4,938.50p
-17.75p -0.36
Last updated: 16:38:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,690.00p 4,979.00p 4,938.50p 4,938.50p 140
30/10/2025 4,690.00p 4,956.25p 4,947.84p 4,956.25p 136
29/10/2025 4,690.00p 4,960.00p 4,946.00p 4,946.00p 3
28/10/2025 4,690.00p 4,912.50p 4,902.92p 4,912.50p 26
27/10/2025 4,690.00p 4,878.50p 4,863.31p 4,878.50p 1,581
24/10/2025 4,690.00p 4,847.75p 4,810.91p 4,847.75p 724
23/10/2025 4,690.00p 4,784.25p 4,760.74p 4,784.25p 681
22/10/2025 4,690.00p 4,797.70p 4,752.75p 4,752.75p 532
21/10/2025 4,690.00p 4,771.64p 4,766.50p 4,771.50p 2,315
20/10/2025 4,690.00p 4,752.25p 4,722.00p 4,752.25p 1,196
17/10/2025 4,690.00p 4,705.26p 4,667.93p 4,682.50p 2,057
16/10/2025 4,757.50p 4,779.50p 4,699.00p 4,716.25p 0
15/10/2025 4,757.50p 4,757.50p 4,742.25p 4,742.25p 1,987
14/10/2025 4,729.75p 4,729.75p 4,703.50p 4,723.00p 73
13/10/2025 4,716.00p 4,729.75p 4,716.00p 4,729.75p 440
10/10/2025 4,752.00p 4,813.95p 4,715.75p 4,715.75p 1,883
09/10/2025 4,752.00p 4,796.50p 4,788.50p 4,796.50p 19
08/10/2025 4,752.00p 4,771.75p 4,750.00p 4,771.75p 3,836
07/10/2025 4,638.00p 4,763.44p 4,735.00p 4,735.00p 24
06/10/2025 4,638.00p 4,757.50p 4,734.08p 4,739.25p 39
03/10/2025 4,638.00p 4,747.50p 4,732.00p 4,742.00p 2,725
02/10/2025 4,638.00p 4,734.00p 4,732.00p 4,734.00p 9
01/10/2025 4,638.00p 4,719.00p 4,628.00p 4,703.25p 0
30/09/2025 4,638.00p 4,700.00p 4,686.75p 4,686.75p 20
29/09/2025 4,638.00p 4,712.00p 4,700.75p 4,700.75p 5
26/09/2025 4,638.00p 4,696.67p 4,683.75p 4,683.75p 281
25/09/2025 4,638.00p 4,722.00p 4,628.50p 4,688.50p 0
24/09/2025 4,638.00p 4,697.83p 4,686.50p 4,688.25p 3,249
23/09/2025 4,638.00p 4,693.50p 4,691.25p 4,691.25p 18
22/09/2025 4,638.00p 4,687.25p 4,665.50p 4,687.25p 6
19/09/2025 4,638.00p 4,666.75p 4,663.14p 4,666.75p 12
18/09/2025 4,638.00p 4,647.50p 4,638.00p 4,647.50p 2,004
17/09/2025 4,459.00p 4,592.88p 4,578.75p 4,578.75p 537
16/09/2025 4,459.00p 4,593.22p 4,588.00p 4,588.00p 109
15/09/2025 4,459.00p 4,607.50p 4,597.50p 4,607.50p 21
12/09/2025 4,459.00p 4,606.25p 4,600.50p 4,606.25p 7
11/09/2025 4,459.00p 4,598.50p 4,591.00p 4,598.50p 12
10/09/2025 4,459.00p 4,575.00p 4,574.75p 4,574.75p 2
09/09/2025 4,459.00p 4,551.25p 4,538.50p 4,551.25p 2
08/09/2025 4,459.00p 4,554.50p 4,545.50p 4,554.50p 6
05/09/2025 4,459.00p 4,578.50p 4,529.75p 4,529.75p 16
04/09/2025 4,459.00p 4,565.50p 4,553.00p 4,565.50p 554
03/09/2025 4,459.00p 4,559.00p 4,532.75p 4,532.75p 1
02/09/2025 4,459.00p 4,543.00p 4,511.00p 4,511.00p 9
01/09/2025 4,459.00p 4,522.75p 4,520.07p 4,522.75p 79
29/08/2025 4,459.00p 4,566.00p 4,527.00p 4,527.00p 457
28/08/2025 4,459.00p 4,541.50p 4,539.00p 4,541.50p 6
27/08/2025 4,459.00p 4,559.09p 4,551.50p 4,551.50p 95
26/08/2025 4,459.00p 4,519.00p 4,512.00p 4,519.00p 2
25/08/2025 4,459.00p 4,523.25p 4,500.00p 4,523.25p 7
22/08/2025 4,459.00p 4,523.25p 4,500.00p 4,523.25p 7
21/08/2025 4,459.00p 4,495.50p 4,483.50p 4,495.50p 6
20/08/2025 4,459.00p 4,494.75p 4,459.00p 4,478.00p 899
19/08/2025 4,489.50p 4,505.50p 4,504.50p 4,504.50p 22
18/08/2025 4,489.50p 4,517.50p 4,485.75p 4,508.25p 0
15/08/2025 4,489.50p 4,517.20p 4,497.25p 4,497.25p 79
14/08/2025 4,489.50p 4,549.50p 4,456.00p 4,505.00p 0
13/08/2025 4,489.50p 4,511.95p 4,498.75p 4,498.75p 54
12/08/2025 4,489.50p 4,496.10p 4,480.50p 4,496.00p 195
11/08/2025 4,489.50p 4,509.52p 4,508.75p 4,508.75p 110
08/08/2025 4,489.50p 4,490.00p 4,477.50p 4,487.50p 327
07/08/2025 4,463.50p 4,500.50p 4,475.00p 4,475.00p 22
06/08/2025 4,463.50p 4,495.75p 4,481.70p 4,495.75p 162
05/08/2025 4,463.50p 4,527.00p 4,482.50p 4,482.50p 232
04/08/2025 4,463.50p 4,496.00p 4,457.00p 4,496.00p 15
01/08/2025 4,463.50p 4,519.84p 4,440.50p 4,454.50p 3,572
31/07/2025 4,351.00p 4,592.75p 4,582.50p 4,571.00p 3
30/07/2025 4,351.00p 4,540.75p 4,518.00p 4,540.75p 99
29/07/2025 4,351.00p 4,545.50p 4,521.00p 4,521.00p 8
28/07/2025 4,351.00p 4,515.00p 4,510.43p 4,511.00p 1,588
25/07/2025 4,351.00p 4,493.00p 4,481.04p 4,493.00p 580
24/07/2025 4,351.00p 4,456.50p 4,446.00p 4,456.50p 83
23/07/2025 4,351.00p 4,430.85p 4,413.50p 4,413.50p 239
22/07/2025 4,351.00p 4,413.65p 4,411.75p 4,411.75p 11
21/07/2025 4,351.00p 4,438.50p 4,433.50p 4,438.25p 11
18/07/2025 4,351.00p 4,432.25p 4,431.00p 4,432.25p 8
17/07/2025 4,351.00p 4,447.50p 4,382.75p 4,437.25p 0
16/07/2025 4,351.00p 4,404.92p 4,382.75p 4,382.75p 269
15/07/2025 4,351.00p 4,429.43p 4,425.50p 4,428.75p 89
14/07/2025 4,351.00p 4,405.00p 4,369.00p 4,405.00p 1,101
11/07/2025 4,351.00p 4,380.00p 4,357.53p 4,380.00p 1,926
10/07/2025 4,351.00p 4,375.25p 4,345.52p 4,375.25p 177
09/07/2025 4,351.00p 4,347.00p 4,340.50p 4,347.00p 3
08/07/2025 4,351.00p 4,353.98p 4,337.00p 4,337.00p 42,963
07/07/2025 4,179.00p 4,349.00p 4,328.50p 4,328.50p 3
04/07/2025 4,179.00p 4,346.25p 4,309.25p 4,326.75p 0
03/07/2025 4,179.00p 4,346.25p 4,316.77p 4,346.25p 1,248
02/07/2025 4,179.00p 4,315.00p 4,282.48p 4,315.00p 346
01/07/2025 4,179.00p 4,272.75p 4,254.50p 4,272.75p 2
30/06/2025 4,179.00p 4,293.00p 4,249.25p 4,269.75p 0
27/06/2025 4,179.00p 4,256.75p 4,241.00p 4,256.75p 1
26/06/2025 4,179.00p 4,262.00p 4,179.25p 4,217.50p 0
25/06/2025 4,179.00p 4,231.50p 4,231.00p 4,231.00p 5
24/06/2025 4,179.00p 4,240.63p 4,218.50p 4,218.50p 130
23/06/2025 4,179.00p 4,233.00p 4,174.25p 4,193.50p 0
20/06/2025 4,179.00p 4,223.00p 4,176.50p 4,193.25p 0
19/06/2025 4,179.00p 4,178.00p 4,168.09p 4,178.00p 354
18/06/2025 4,179.00p 4,229.53p 4,203.50p 4,215.25p 486
17/06/2025 4,179.00p 4,227.00p 4,144.50p 4,209.75p 0
16/06/2025 4,179.00p 4,199.75p 4,190.00p 4,199.75p 134
13/06/2025 4,179.00p 4,179.75p 4,179.00p 4,179.75p 440
12/06/2025 4,173.50p 4,195.75p 4,173.50p 4,195.75p 148
11/06/2025 4,172.00p 4,269.00p 4,182.25p 4,220.50p 0
10/06/2025 4,172.00p 4,219.25p 4,181.00p 4,211.00p 0
09/06/2025 4,172.00p 4,209.25p 4,165.00p 4,181.00p 0
06/06/2025 4,172.00p 4,187.75p 4,160.35p 4,187.75p 366
05/06/2025 4,172.00p 4,169.25p 4,137.28p 4,169.25p 362
04/06/2025 4,172.00p 4,172.00p 4,163.75p 4,163.75p 148
03/06/2025 4,133.00p 4,191.00p 4,107.50p 4,163.50p 0
02/06/2025 4,133.00p 4,148.50p 4,066.75p 4,107.75p 0
30/05/2025 4,133.00p 4,136.50p 4,133.00p 4,134.50p 149
29/05/2025 4,192.00p 4,195.61p 4,128.00p 4,140.75p 528
28/05/2025 4,192.00p 4,166.50p 4,119.00p 4,139.25p 0
27/05/2025 4,192.00p 4,119.00p 4,104.35p 4,119.00p 1,232
26/05/2025 4,192.00p 4,053.75p 4,045.00p 4,053.75p 100
23/05/2025 4,192.00p 4,053.75p 4,045.00p 4,053.75p 100
22/05/2025 4,192.00p 4,163.00p 4,085.50p 4,104.50p 0
21/05/2025 4,192.00p 4,197.50p 4,137.50p 4,163.00p 0
20/05/2025 4,192.00p 4,211.75p 4,186.25p 4,197.50p 0
19/05/2025 4,192.00p 4,198.50p 4,172.50p 4,190.75p 2,956
16/05/2025 4,039.00p 4,243.75p 4,175.50p 4,214.25p 0
15/05/2025 4,039.00p 4,211.25p 4,117.50p 4,189.25p 0
14/05/2025 4,039.00p 4,193.00p 4,153.00p 4,180.50p 0
13/05/2025 4,039.00p 4,219.25p 4,130.50p 4,186.50p 0
12/05/2025 4,039.00p 4,193.75p 3,876.00p 4,142.50p 0
09/05/2025 4,039.00p 4,039.00p 4,012.25p 4,012.25p 148
08/05/2025 4,007.50p 4,031.22p 4,007.50p 4,024.25p 301
07/05/2025 3,967.50p 3,974.00p 3,959.00p 3,959.00p 395
06/05/2025 3,945.50p 3,969.50p 3,945.50p 3,969.50p 620
05/05/2025 3,874.00p 4,014.50p 4,005.50p 4,014.50p 225

Market data

Select a section