Market data

Select a section

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

(BBUD)
Sector: n/a
$49.66
$0.72 1.48
Last updated: 16:35:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $47.45 $49.75 $48.94 $49.66 0
18/09/2024 $47.45 $49.14 $48.86 $48.94 0
17/09/2024 $47.45 $49.25 $48.75 $49.13 0
16/09/2024 $47.45 $48.85 $48.75 $48.75 163
13/09/2024 $47.45 $49.26 $48.25 $48.25 0
12/09/2024 $47.45 $49.38 $47.15 $47.15 0
11/09/2024 $47.45 $48.12 $46.92 $47.58 0
10/09/2024 $47.45 $47.58 $47.54 $47.58 208
09/09/2024 $47.45 $47.49 $47.06 $47.29 0
06/09/2024 $47.45 $47.45 $47.06 $47.06 40
05/09/2024 $48.71 $47.86 $47.63 $47.63 1,020
04/09/2024 $48.71 $48.36 $47.17 $47.99 0
03/09/2024 $48.71 $48.71 $48.36 $48.36 170
02/09/2024 $48.69 $49.11 $48.62 $49.02 0
30/08/2024 $48.69 $48.93 $48.54 $48.62 0
29/08/2024 $48.69 $49.35 $48.46 $48.52 0
28/08/2024 $48.69 $48.85 $48.52 $48.52 694
27/08/2024 $48.52 $48.76 $48.75 $48.75 199
26/08/2024 $48.29 $49.53 $48.55 $48.60 0
23/08/2024 $48.29 $49.53 $48.55 $48.60 0
22/08/2024 $48.29 $49.53 $48.55 $48.60 0
21/08/2024 $48.29 $48.86 $48.50 $48.68 0
20/08/2024 $48.29 $48.78 $48.38 $48.49 0
19/08/2024 $48.29 $48.38 $48.27 $48.38 2,671
16/08/2024 $48.30 $48.31 $47.88 $48.06 7,215
15/08/2024 $46.02 $48.12 $46.42 $47.92 0
14/08/2024 $46.02 $48.20 $46.66 $47.20 0
13/08/2024 $46.02 $46.87 $46.30 $46.81 0
12/08/2024 $46.02 $46.55 $46.14 $46.30 0
09/08/2024 $46.02 $46.14 $46.00 $46.13 1,000
08/08/2024 $45.03 $45.87 $44.90 $45.87 900
07/08/2024 $45.38 $46.18 $45.38 $46.01 0
06/08/2024 $48.04 $48.04 $44.94 $45.38 0
05/08/2024 $48.04 $46.25 $43.94 $45.13 0
02/08/2024 $48.04 $47.23 $45.88 $45.98 0
01/08/2024 $48.04 $48.04 $47.46 $47.46 160
31/07/2024 $47.49 $47.96 $47.14 $47.88 0
30/07/2024 $47.49 $47.49 $47.14 $47.13 96
29/07/2024 $48.43 $47.64 $47.18 $47.30 0
26/07/2024 $48.43 $47.35 $46.96 $47.22 0
25/07/2024 $48.43 $47.46 $46.26 $47.22 0
24/07/2024 $48.43 $48.39 $47.31 $47.36 0
23/07/2024 $48.43 $48.41 $48.03 $48.38 0
22/07/2024 $48.43 $48.21 $47.77 $47.96 0
19/07/2024 $48.43 $48.17 $47.71 $47.77 0
18/07/2024 $48.43 $49.34 $47.82 $48.14 0
17/07/2024 $48.43 $49.00 $48.48 $48.56 0
16/07/2024 $48.43 $49.09 $48.71 $48.99 0
15/07/2024 $48.43 $49.11 $48.73 $49.01 0
12/07/2024 $48.43 $49.06 $47.72 $48.83 0
11/07/2024 $48.43 $49.70 $48.40 $48.45 0
10/07/2024 $48.43 $48.83 $48.26 $48.60 0
09/07/2024 $48.43 $48.62 $48.41 $48.47 0
08/07/2024 $48.43 $48.43 $48.43 $48.43 50
05/07/2024 $47.14 $48.87 $47.64 $48.20 0
04/07/2024 $47.14 $48.22 $47.96 $48.04 0
03/07/2024 $47.14 $48.55 $47.34 $47.96 0
02/07/2024 $47.14 $48.14 $47.21 $47.62 0
01/07/2024 $47.14 $47.96 $47.21 $47.44 0
28/06/2024 $47.14 $48.14 $47.26 $47.54 0
27/06/2024 $47.14 $48.13 $47.08 $47.54 0
26/06/2024 $47.14 $47.65 $47.27 $47.42 0
25/06/2024 $47.14 $47.60 $47.27 $47.41 0
24/06/2024 $47.14 $47.78 $47.23 $47.60 0
21/06/2024 $47.14 $47.87 $47.00 $47.43 0
20/06/2024 $47.14 $47.98 $47.56 $47.66 0
19/06/2024 $47.14 $47.75 $47.50 $47.64 0
18/06/2024 $47.14 $47.70 $47.41 $47.50 0
17/06/2024 $47.14 $47.48 $46.80 $47.22 0
14/06/2024 $47.14 $47.26 $46.60 $47.01 0
13/06/2024 $47.14 $47.78 $46.67 $47.03 0
12/06/2024 $47.14 $47.20 $47.14 $47.20 190
11/06/2024 $46.31 $46.87 $46.13 $46.43 0
10/06/2024 $46.31 $46.82 $46.03 $46.42 1
07/06/2024 $46.31 $46.46 $46.31 $46.46 500
06/06/2024 $45.96 $47.02 $45.68 $46.44 0
05/06/2024 $45.96 $46.73 $45.52 $46.21 0
04/06/2024 $45.96 $46.32 $45.27 $45.69 0
03/06/2024 $45.96 $45.96 $45.73 $45.72 2
31/05/2024 $45.57 $45.69 $45.13 $45.20 0
30/05/2024 $45.57 $45.57 $45.57 $45.57 395
29/05/2024 $45.68 $45.78 $45.67 $45.78 2,000
28/05/2024 $43.53 $46.62 $45.66 $46.07 0
27/05/2024 $43.53 $46.34 $45.48 $46.07 0
24/05/2024 $43.53 $46.34 $45.48 $46.07 0
23/05/2024 $43.53 $46.70 $45.98 $46.15 0
22/05/2024 $43.53 $46.32 $46.10 $46.21 0
21/05/2024 $43.53 $46.25 $45.98 $46.18 0
20/05/2024 $43.53 $46.32 $46.02 $46.25 0
17/05/2024 $43.53 $46.21 $45.92 $46.02 0
16/05/2024 $43.53 $46.26 $45.77 $46.21 0
15/05/2024 $43.53 $46.33 $45.30 $45.94 0
14/05/2024 $43.53 $45.74 $44.91 $45.42 0
13/05/2024 $43.53 $45.54 $45.25 $45.33 0
10/05/2024 $43.53 $45.85 $45.19 $45.30 0
09/05/2024 $43.53 $45.29 $44.88 $45.19 0
08/05/2024 $43.53 $45.11 $44.79 $45.00 0
07/05/2024 $43.53 $45.19 $44.37 $45.10 0
06/05/2024 $43.53 $44.99 $43.72 $44.37 0
03/05/2024 $43.53 $44.99 $43.72 $44.37 0
02/05/2024 $43.53 $44.21 $43.35 $43.72 0
01/05/2024 $43.53 $44.10 $43.05 $43.58 0
30/04/2024 $43.53 $44.43 $44.07 $44.10 0
29/04/2024 $43.53 $44.46 $44.22 $44.34 0
26/04/2024 $43.53 $44.76 $43.47 $44.22 0
25/04/2024 $43.53 $44.22 $43.13 $43.47 0
24/04/2024 $43.53 $44.21 $43.86 $43.90 0
23/04/2024 $43.53 $44.01 $43.18 $43.92 0
22/04/2024 $43.53 $43.39 $43.09 $43.18 0
19/04/2024 $43.53 $43.94 $43.02 $43.30 0
18/04/2024 $43.53 $43.79 $43.51 $43.78 1,500
17/04/2024 $45.24 $44.21 $43.48 $43.67 0
16/04/2024 $45.24 $44.51 $43.39 $43.85 0
15/04/2024 $45.24 $45.00 $44.32 $44.51 0
12/04/2024 $45.24 $45.21 $44.57 $44.71 0
11/04/2024 $45.24 $45.25 $44.06 $44.69 0
10/04/2024 $45.24 $45.50 $44.32 $44.94 0
09/04/2024 $45.24 $45.53 $44.88 $45.06 0
08/04/2024 $45.24 $45.36 $45.24 $45.35 20
05/04/2024 $45.22 $45.65 $44.71 $45.20 0
04/04/2024 $45.22 $46.14 $45.10 $45.65 0
03/04/2024 $45.22 $45.56 $45.15 $45.46 0
02/04/2024 $45.22 $45.22 $45.17 $45.17 518
01/04/2024 $45.51 $45.79 $45.55 $45.69 0
29/03/2024 $45.51 $45.79 $45.55 $45.69 0
28/03/2024 $45.51 $45.79 $45.55 $45.69 0
27/03/2024 $45.51 $45.93 $45.17 $45.39 0
26/03/2024 $45.51 $45.51 $45.51 $45.51 2,316
25/03/2024 $45.69 $45.72 $45.01 $45.43 0
22/03/2024 $45.69 $45.75 $45.40 $45.51 0
21/03/2024 $45.69 $45.75 $45.69 $45.74 2,298
20/03/2024 $44.86 $45.11 $44.87 $45.01 0

Market data

Select a section