Market data

Select a section

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

(BBSU)
Sector: n/a
4,636.25p
57.50p 1.26
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,512.50p 4,648.25p 4,578.75p 4,636.25p 0
16/01/2025 4,512.50p 4,602.81p 4,578.75p 4,559.25p 86
15/01/2025 4,512.50p 4,580.25p 4,475.25p 4,559.25p 0
14/01/2025 4,512.50p 4,527.50p 4,494.00p 4,494.00p 2
13/01/2025 4,512.50p 4,497.50p 4,461.25p 4,476.75p 0
10/01/2025 4,512.50p 4,569.75p 4,420.75p 4,483.00p 0
09/01/2025 4,512.50p 4,534.75p 4,491.00p 4,513.00p 0
08/01/2025 4,512.50p 4,536.00p 4,437.25p 4,491.00p 0
07/01/2025 4,512.50p 4,528.50p 4,429.50p 4,478.50p 0
06/01/2025 4,512.50p 4,516.00p 4,512.50p 4,516.00p 1,797
03/01/2025 4,395.00p 4,504.75p 4,445.50p 4,478.75p 0
02/01/2025 4,395.00p 4,477.75p 4,433.23p 4,477.75p 124
01/01/2025 4,395.00p 4,441.75p 4,402.75p 4,438.00p 0
31/12/2024 4,395.00p 4,441.75p 4,402.75p 4,438.00p 0
30/12/2024 4,395.00p 4,452.00p 4,389.25p 4,429.00p 0
27/12/2024 4,395.00p 4,506.50p 4,446.75p 4,446.75p 1
26/12/2024 4,395.00p 4,483.50p 4,451.00p 4,474.75p 0
25/12/2024 4,395.00p 4,483.50p 4,451.00p 4,474.75p 0
24/12/2024 4,395.00p 4,483.50p 4,451.00p 4,474.75p 0
23/12/2024 4,395.00p 4,462.00p 4,406.75p 4,451.00p 0
20/12/2024 4,395.00p 4,431.00p 4,378.00p 4,431.00p 1
19/12/2024 4,395.00p 4,423.25p 4,395.00p 4,423.25p 444
18/12/2024 4,481.00p 4,495.50p 4,461.75p 4,487.25p 0
17/12/2024 4,481.00p 4,481.00p 4,476.75p 4,476.75p 148
16/12/2024 4,514.00p 4,531.25p 4,488.50p 4,501.75p 0
13/12/2024 4,514.00p 4,514.00p 4,502.50p 4,502.50p 167
12/12/2024 4,488.00p 4,575.00p 4,468.25p 4,498.75p 0
11/12/2024 4,488.00p 4,485.50p 4,459.50p 4,485.50p 2,107
10/12/2024 4,488.00p 4,478.25p 4,452.00p 4,465.25p 0
09/12/2024 4,488.00p 4,497.00p 4,448.50p 4,459.75p 0
06/12/2024 4,488.00p 4,492.00p 4,468.15p 4,492.00p 356
05/12/2024 4,488.00p 4,496.00p 4,486.50p 4,486.50p 2
04/12/2024 4,488.00p 4,511.50p 4,478.25p 4,491.50p 0
03/12/2024 4,488.00p 4,536.75p 4,433.25p 4,486.00p 0
02/12/2024 4,488.00p 4,515.25p 4,445.75p 4,489.75p 0
29/11/2024 4,488.00p 4,462.25p 4,461.07p 4,462.25p 1,120
28/11/2024 4,488.00p 4,462.00p 4,458.75p 4,458.75p 44
27/11/2024 4,488.00p 4,521.50p 4,442.00p 4,446.75p 0
26/11/2024 4,488.00p 4,498.25p 4,488.00p 4,498.25p 47
25/11/2024 4,482.50p 4,488.50p 4,480.00p 4,425.00p 7,911
22/11/2024 4,461.00p 4,472.75p 4,461.00p 4,425.00p 450
21/11/2024 4,311.00p 4,434.25p 4,359.75p 4,425.00p 0
20/11/2024 4,311.00p 4,390.35p 4,347.23p 4,359.75p 86
19/11/2024 4,311.00p 4,376.50p 4,329.75p 4,368.75p 0
18/11/2024 4,311.00p 4,382.00p 4,350.00p 4,376.50p 0
15/11/2024 4,311.00p 4,413.00p 4,359.25p 4,413.00p 0
14/11/2024 4,311.00p 4,443.00p 4,413.00p 4,413.00p 43
13/11/2024 4,311.00p 4,453.75p 4,328.00p 4,422.00p 0
12/11/2024 4,311.00p 4,411.25p 4,380.75p 4,404.50p 0
11/11/2024 4,311.00p 4,388.50p 4,347.00p 4,376.75p 0
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

Market data

Select a section