Market data

Select a section

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

(BBUD)
Sector: n/a
$51.58
$0.23 0.45
Last updated: 16:36:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $48.90 $51.77 $51.25 $51.58 0
15/05/2025 $48.90 $53.73 $50.93 $51.35 0
14/05/2025 $48.90 $51.42 $51.14 $51.31 0
13/05/2025 $48.90 $53.21 $50.49 $51.31 0
12/05/2025 $48.90 $50.89 $49.26 $50.51 0
09/05/2025 $48.90 $49.56 $49.06 $49.26 0
08/05/2025 $48.90 $51.32 $46.97 $49.43 0
07/05/2025 $48.90 $48.90 $48.76 $48.76 160
06/05/2025 $47.78 $49.25 $48.57 $48.98 0
05/05/2025 $47.78 $51.46 $46.75 $49.25 0
02/05/2025 $47.78 $51.46 $46.75 $49.25 0
01/05/2025 $47.78 $50.56 $47.88 $49.13 0
30/04/2025 $47.78 $47.88 $47.78 $47.88 2,169
29/04/2025 $48.19 $48.30 $47.72 $48.16 0
28/04/2025 $48.19 $48.19 $47.72 $47.72 1,836
25/04/2025 $47.60 $47.85 $47.58 $47.65 264
24/04/2025 $47.25 $47.29 $47.25 $47.29 54
23/04/2025 $47.28 $47.38 $46.94 $46.94 2,222
22/04/2025 $46.21 $45.87 $44.74 $45.73 0
21/04/2025 $46.21 $46.56 $45.39 $45.87 0
18/04/2025 $46.21 $46.56 $45.39 $45.87 0
17/04/2025 $46.21 $46.56 $45.39 $45.87 0
16/04/2025 $46.21 $46.56 $46.21 $46.56 2,287
15/04/2025 $47.06 $47.06 $47.01 $47.01 2,239
14/04/2025 $47.20 $47.20 $46.88 $46.88 2,637
11/04/2025 $48.69 $48.69 $45.20 $45.50 0
10/04/2025 $48.69 $48.69 $43.48 $45.59 0
09/04/2025 $48.69 $44.89 $42.09 $43.48 0
08/04/2025 $48.69 $44.89 $44.70 $44.88 3,006
07/04/2025 $48.69 $45.66 $41.86 $43.11 0
04/04/2025 $48.69 $47.32 $44.58 $45.08 0
03/04/2025 $48.69 $49.21 $47.08 $47.32 0
02/04/2025 $48.69 $49.25 $48.25 $49.21 0
01/04/2025 $48.69 $49.06 $48.11 $48.99 0
31/03/2025 $48.69 $48.65 $47.66 $48.23 0
28/03/2025 $48.69 $49.70 $48.62 $48.65 0
27/03/2025 $48.69 $50.28 $49.12 $49.69 0
26/03/2025 $48.69 $50.55 $49.86 $49.94 0
25/03/2025 $48.69 $50.62 $50.08 $50.25 0
24/03/2025 $48.69 $50.24 $49.17 $50.15 0
21/03/2025 $48.69 $49.35 $48.68 $49.17 0
20/03/2025 $48.69 $49.74 $48.98 $49.35 0
19/03/2025 $48.69 $49.35 $48.71 $49.29 0
18/03/2025 $48.69 $49.45 $48.69 $48.91 0
17/03/2025 $48.69 $49.34 $48.64 $49.13 0
14/03/2025 $48.69 $48.98 $48.08 $48.79 0
13/03/2025 $48.69 $49.12 $48.04 $48.14 0
12/03/2025 $48.69 $49.72 $48.09 $48.82 0
11/03/2025 $48.69 $48.69 $48.41 $48.41 160
10/03/2025 $49.17 $49.17 $49.08 $49.08 2,022
07/03/2025 $50.08 $50.08 $49.46 $49.46 2,222
06/03/2025 $50.04 $50.93 $49.96 $50.48 0
05/03/2025 $50.04 $50.83 $49.96 $50.16 0
04/03/2025 $50.04 $50.04 $49.96 $49.96 1,935
03/03/2025 $51.71 $51.71 $51.69 $51.69 1,956
28/02/2025 $52.05 $51.85 $50.55 $51.13 0
27/02/2025 $52.05 $52.82 $51.43 $51.85 0
26/02/2025 $52.05 $52.24 $52.08 $52.22 574
25/02/2025 $52.05 $52.05 $51.53 $51.53 40
24/02/2025 $52.85 $52.85 $52.39 $52.39 756
21/02/2025 $52.68 $53.34 $52.99 $52.99 373
20/02/2025 $52.68 $54.10 $52.74 $53.12 0
19/02/2025 $52.68 $53.57 $52.99 $53.41 0
18/02/2025 $52.68 $53.61 $53.12 $53.34 0
17/02/2025 $52.68 $53.52 $53.22 $53.44 0
14/02/2025 $52.68 $53.54 $53.05 $53.31 0
13/02/2025 $52.68 $53.14 $52.51 $53.06 0
12/02/2025 $52.68 $52.68 $52.51 $52.51 1,891
11/02/2025 $52.86 $52.86 $52.79 $52.86 70
10/02/2025 $52.86 $52.87 $52.86 $52.87 1,900
07/02/2025 $52.87 $52.87 $52.62 $52.62 160
06/02/2025 $52.18 $53.45 $52.55 $52.99 0
05/02/2025 $52.18 $52.87 $52.11 $52.55 0
04/02/2025 $52.18 $52.65 $52.18 $52.27 10
03/02/2025 $51.88 $52.27 $51.87 $52.27 95
31/01/2025 $52.76 $53.36 $52.73 $53.28 0
30/01/2025 $52.76 $53.99 $52.37 $52.73 0
29/01/2025 $52.76 $52.76 $52.66 $52.66 160
28/01/2025 $51.95 $52.59 $52.55 $52.59 284
27/01/2025 $51.95 $52.15 $51.95 $52.15 7
24/01/2025 $51.41 $53.51 $53.02 $53.31 0
23/01/2025 $51.41 $53.53 $52.70 $53.10 0
22/01/2025 $51.41 $53.18 $52.51 $53.03 0
21/01/2025 $51.41 $52.75 $52.25 $52.51 0
20/01/2025 $51.41 $52.67 $51.64 $52.46 0
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

Market data

Select a section