Market data

Select a section

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

(BBSU)
Sector: n/a
4,432.25p
-5.00p -0.11
Last updated: 16:37:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 3,874.00p 4,014.50p 4,005.50p 4,014.50p 225
01/05/2025 3,874.00p 4,009.25p 3,890.25p 4,005.75p 0
30/04/2025 3,874.00p 3,890.25p 3,874.00p 3,890.25p 2,003
29/04/2025 3,907.50p 3,895.05p 3,890.00p 3,893.25p 516
28/04/2025 3,907.50p 3,907.50p 3,861.00p 3,861.00p 2,204
25/04/2025 3,896.50p 3,906.70p 3,868.50p 3,879.00p 2,637
24/04/2025 3,788.50p 3,852.25p 3,788.50p 3,852.25p 296
23/04/2025 3,864.00p 3,864.00p 3,829.00p 3,829.00p 148
22/04/2025 3,773.50p 3,749.50p 3,649.25p 3,704.00p 0
21/04/2025 3,773.50p 3,815.00p 3,729.25p 3,749.50p 0
18/04/2025 3,773.50p 3,815.00p 3,729.25p 3,749.50p 0
17/04/2025 3,773.50p 3,815.00p 3,729.25p 3,749.50p 0
16/04/2025 3,773.50p 3,812.50p 3,773.50p 3,812.50p 148
15/04/2025 3,856.00p 3,856.00p 3,849.00p 3,849.00p 2,470
14/04/2025 3,795.50p 3,867.53p 3,851.75p 3,851.75p 388
11/04/2025 3,795.50p 3,795.50p 3,779.50p 3,779.50p 148
10/04/2025 3,865.00p 3,981.15p 3,810.25p 3,810.25p 2,413
09/04/2025 3,639.50p 3,674.50p 3,639.50p 3,674.50p 148
08/04/2025 4,116.00p 3,879.75p 3,656.75p 3,799.75p 0
07/04/2025 4,116.00p 3,844.00p 3,468.25p 3,656.75p 0
04/04/2025 4,116.00p 3,798.50p 3,768.25p 3,768.25p 5
03/04/2025 4,116.00p 3,916.10p 3,894.25p 3,894.25p 57
02/04/2025 4,116.00p 4,107.00p 4,033.00p 4,099.00p 0
01/04/2025 4,116.00p 4,106.00p 3,994.50p 4,093.25p 0
31/03/2025 4,116.00p 4,033.50p 4,008.14p 4,033.50p 2,435
28/03/2025 4,116.00p 4,142.75p 4,057.25p 4,059.00p 0
27/03/2025 4,116.00p 4,168.00p 4,142.75p 4,142.75p 1
26/03/2025 4,116.00p 4,234.25p 4,177.75p 4,183.75p 0
25/03/2025 4,116.00p 4,201.15p 4,190.00p 4,190.00p 1,120
24/03/2025 4,116.00p 4,195.75p 4,159.74p 4,195.75p 285
21/03/2025 4,116.00p 4,114.75p 4,102.36p 4,114.75p 194
20/03/2025 4,116.00p 4,135.74p 4,105.85p 4,109.75p 3,643
19/03/2025 4,116.00p 4,101.50p 4,097.00p 4,101.50p 1
18/03/2025 4,116.00p 4,116.00p 4,066.25p 4,066.25p 42
17/03/2025 4,047.50p 4,109.75p 4,051.50p 4,086.75p 0
14/03/2025 4,047.50p 4,096.25p 4,004.00p 4,080.00p 0
13/03/2025 4,047.50p 4,057.00p 4,016.75p 4,016.75p 150
12/03/2025 4,167.50p 4,126.50p 4,026.50p 4,063.50p 0
11/03/2025 4,167.50p 4,058.45p 4,040.75p 4,040.75p 495
10/03/2025 4,167.50p 4,194.75p 4,101.00p 4,112.50p 0
07/03/2025 4,167.50p 4,186.00p 4,137.25p 4,137.25p 342
06/03/2025 4,285.00p 4,251.50p 4,166.25p 4,225.25p 0
05/03/2025 4,285.00p 4,275.50p 4,203.00p 4,209.75p 0
04/03/2025 4,285.00p 4,329.15p 4,246.25p 4,246.25p 207
03/03/2025 4,383.00p 4,394.50p 4,393.00p 4,394.50p 108
28/02/2025 4,383.00p 4,389.00p 4,383.00p 4,389.00p 148
27/02/2025 4,566.00p 4,443.74p 4,437.75p 4,437.75p 22
26/02/2025 4,566.00p 4,458.50p 4,398.25p 4,444.25p 0
25/02/2025 4,566.00p 4,566.00p 4,388.75p 4,398.25p 0
24/02/2025 4,566.00p 4,521.00p 4,465.56p 4,478.75p 605
21/02/2025 4,566.00p 4,568.50p 4,510.00p 4,527.75p 0
20/02/2025 4,566.00p 4,618.25p 4,523.75p 4,541.00p 0
19/02/2025 4,566.00p 4,588.50p 4,580.50p 4,588.50p 1
18/02/2025 4,566.00p 4,593.50p 4,557.25p 4,567.25p 0
17/02/2025 4,566.00p 4,580.88p 4,576.25p 4,576.25p 436
14/02/2025 4,566.00p 4,567.50p 4,566.00p 4,567.50p 411
13/02/2025 4,624.50p 4,571.25p 4,564.50p 4,571.25p 2
12/02/2025 4,624.50p 4,638.00p 4,501.50p 4,570.00p 0
11/02/2025 4,624.50p 4,634.96p 4,597.00p 4,597.00p 479
10/02/2025 4,624.50p 4,612.53p 4,611.00p 4,611.00p 21
07/02/2025 4,624.50p 4,606.58p 4,587.00p 4,587.00p 629
06/02/2025 4,624.50p 4,625.05p 4,597.00p 4,535.75p 1,672
05/02/2025 4,535.50p 4,589.50p 4,468.25p 4,535.75p 0
04/02/2025 4,535.50p 4,555.50p 4,535.50p 4,547.25p 744
03/02/2025 4,621.00p 4,547.25p 4,541.88p 4,547.25p 168
31/01/2025 4,621.00p 4,629.25p 4,621.00p 4,629.25p 347
30/01/2025 4,596.50p 4,678.00p 4,485.00p 4,570.00p 0
29/01/2025 4,596.50p 4,600.31p 4,577.00p 4,577.00p 316
28/01/2025 4,568.00p 4,568.00p 4,567.50p 4,567.50p 2
27/01/2025 4,627.00p 4,610.75p 4,447.75p 4,512.00p 0
24/01/2025 4,627.00p 4,631.08p 4,610.75p 4,610.75p 55
23/01/2025 4,512.50p 4,736.25p 4,597.00p 4,648.50p 0
22/01/2025 4,512.50p 4,657.00p 4,603.75p 4,653.50p 0
21/01/2025 4,512.50p 4,634.00p 4,596.25p 4,603.75p 0
20/01/2025 4,512.50p 4,644.25p 4,586.75p 4,610.75p 0

Market data

Select a section