Market data

Select a section

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

(BBUD)
Sector: n/a
$52.33
$0.46 0.89
Last updated: 16:37:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $51.41 $52.40 $51.74 $52.33 0
16/01/2025 $51.41 $52.05 $51.66 $51.74 0
15/01/2025 $51.41 $51.91 $50.83 $51.74 0
14/01/2025 $51.41 $51.85 $50.13 $50.84 0
13/01/2025 $51.41 $50.71 $50.20 $50.47 0
10/01/2025 $51.41 $52.28 $50.08 $50.71 0
09/01/2025 $51.41 $51.56 $51.31 $51.48 0
08/01/2025 $51.41 $51.43 $51.41 $51.43 1,928
07/01/2025 $52.19 $52.47 $51.61 $51.88 0
06/01/2025 $52.19 $52.44 $52.13 $52.44 2,296
03/01/2025 $51.31 $51.59 $51.31 $51.59 1,597
02/01/2025 $51.17 $51.81 $51.17 $51.38 0
01/01/2025 $51.17 $51.61 $51.58 $51.61 104
31/12/2024 $51.17 $51.61 $51.58 $51.61 104
30/12/2024 $51.17 $51.40 $51.17 $51.40 1,926
27/12/2024 $52.78 $52.37 $51.91 $51.91 380
26/12/2024 $52.78 $52.11 $51.66 $52.08 0
25/12/2024 $52.78 $52.11 $51.66 $52.08 0
24/12/2024 $52.78 $52.11 $51.66 $52.08 0
23/12/2024 $52.78 $51.99 $51.29 $51.66 0
20/12/2024 $52.78 $52.06 $50.54 $51.62 0
19/12/2024 $52.78 $52.83 $51.15 $51.52 0
18/12/2024 $52.78 $52.90 $52.78 $52.83 235
17/12/2024 $52.79 $52.90 $52.76 $52.76 960
16/12/2024 $52.88 $53.25 $52.64 $52.96 0
13/12/2024 $52.88 $53.17 $52.64 $52.69 0
12/12/2024 $52.88 $52.99 $52.88 $52.99 1,886
11/12/2024 $53.21 $53.22 $52.49 $53.03 0
10/12/2024 $53.21 $53.08 $52.64 $52.79 0
09/12/2024 $53.21 $53.36 $52.79 $52.90 0
06/12/2024 $53.21 $53.21 $53.00 $53.11 353
05/12/2024 $52.65 $53.75 $52.18 $53.08 0
04/12/2024 $52.65 $52.97 $52.80 $52.97 378
03/12/2024 $52.65 $52.67 $52.62 $52.67 5,787
02/12/2024 $52.10 $52.66 $52.10 $52.66 172
29/11/2024 $52.41 $52.59 $52.41 $52.58 25
28/11/2024 $52.24 $52.50 $52.24 $52.24 0
27/11/2024 $52.24 $53.05 $52.06 $52.24 0
26/11/2024 $52.24 $52.54 $52.00 $52.34 0
25/11/2024 $52.24 $52.24 $52.23 $52.23 1,926
22/11/2024 $51.90 $51.91 $51.90 $51.74 1,000
21/11/2024 $51.01 $52.03 $51.11 $51.74 0
20/11/2024 $51.01 $51.64 $51.11 $51.10 144
19/11/2024 $51.01 $51.38 $51.35 $51.35 116
18/11/2024 $51.01 $51.32 $51.01 $51.32 500
15/11/2024 $52.12 $52.03 $51.10 $52.03 0
14/11/2024 $52.12 $52.37 $51.88 $52.03 0
13/11/2024 $52.12 $52.18 $52.12 $52.18 130
12/11/2024 $49.84 $52.31 $51.98 $52.10 0
11/11/2024 $49.84 $52.40 $52.08 $52.26 0
08/11/2024 $49.84 $52.19 $51.81 $52.11 0
07/11/2024 $49.84 $51.97 $51.28 $51.83 0
06/11/2024 $49.84 $51.60 $50.08 $51.28 0
05/11/2024 $49.84 $50.16 $49.52 $50.08 0
04/11/2024 $49.84 $49.84 $49.67 $49.75 4,035
01/11/2024 $50.01 $50.04 $49.97 $49.97 1,500
31/10/2024 $50.82 $50.14 $49.79 $49.79 248
30/10/2024 $50.82 $50.89 $50.41 $50.74 0
29/10/2024 $50.82 $50.68 $50.32 $50.63 0
28/10/2024 $50.82 $50.73 $50.64 $50.63 176
25/10/2024 $50.82 $50.82 $50.72 $50.72 1,000
24/10/2024 $50.42 $50.65 $50.33 $50.39 0
23/10/2024 $50.42 $50.81 $50.33 $50.66 0
22/10/2024 $50.42 $50.75 $50.66 $50.66 121
21/10/2024 $50.42 $50.92 $50.57 $50.56 295
18/10/2024 $50.42 $51.29 $50.41 $50.87 0
17/10/2024 $50.42 $51.62 $50.35 $50.85 0
16/10/2024 $50.42 $50.56 $50.47 $50.56 395
15/10/2024 $50.42 $51.00 $50.57 $50.69 0
14/10/2024 $50.42 $50.82 $50.38 $50.74 0
11/10/2024 $49.91 $50.42 $50.12 $50.42 304
10/10/2024 $49.91 $50.30 $49.97 $50.15 0
09/10/2024 $49.91 $50.24 $49.91 $50.20 438
08/10/2024 $49.48 $49.92 $49.39 $49.86 0
07/10/2024 $49.48 $50.01 $49.64 $49.84 0
04/10/2024 $49.48 $50.07 $49.41 $49.58 0
03/10/2024 $49.48 $49.90 $49.30 $49.48 0
02/10/2024 $49.48 $49.66 $49.48 $49.65 40
01/10/2024 $49.95 $49.98 $49.51 $49.51 1,164
30/09/2024 $47.45 $49.99 $49.64 $49.83 0
27/09/2024 $47.45 $50.10 $49.81 $49.99 0
26/09/2024 $47.45 $50.43 $49.69 $49.83 0
25/09/2024 $47.45 $49.95 $49.68 $49.78 0
24/09/2024 $47.45 $49.87 $49.51 $49.71 0
23/09/2024 $47.45 $49.88 $49.38 $49.69 0
20/09/2024 $47.45 $49.66 $49.30 $49.38 0
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

Market data

Select a section