Market data

Select a section

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

(BBUS)
Sector: n/a
$64.86
$-0.30 -0.46
Last updated: 16:38:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $65.24 $65.26 $64.86 $64.86 52
30/10/2025 $65.50 $65.27 $65.05 $65.16 7
29/10/2025 $65.50 $65.52 $65.39 $65.47 667
28/10/2025 $65.16 $65.33 $65.13 $65.25 1,539
27/10/2025 $64.95 $65.36 $64.89 $65.03 12
24/10/2025 $64.54 $64.54 $64.07 $64.54 100
23/10/2025 $63.05 $63.84 $63.33 $63.74 0
22/10/2025 $63.05 $63.99 $63.53 $63.53 4
21/10/2025 $63.05 $63.91 $63.75 $63.91 0
20/10/2025 $63.05 $63.80 $63.79 $63.80 5
17/10/2025 $63.05 $62.81 $62.15 $62.70 1
16/10/2025 $63.05 $63.56 $63.35 $63.35 4
15/10/2025 $63.05 $63.53 $63.35 $63.53 0
14/10/2025 $63.05 $63.05 $62.61 $62.77 208
13/10/2025 $63.05 $63.46 $62.89 $63.05 301
10/10/2025 $64.02 $64.15 $62.54 $62.99 0
09/10/2025 $64.02 $64.07 $63.80 $63.80 10
08/10/2025 $63.69 $63.98 $63.69 $63.98 75
07/10/2025 $63.90 $64.03 $63.66 $63.66 501
06/10/2025 $63.69 $63.97 $63.86 $63.85 5
03/10/2025 $63.69 $63.91 $63.90 $63.90 0
02/10/2025 $63.69 $63.71 $63.51 $63.51 53
01/10/2025 $62.90 $63.37 $62.81 $63.37 169
30/09/2025 $63.69 $63.14 $62.99 $62.99 2
29/09/2025 $63.69 $63.69 $63.15 $63.15 100
26/09/2025 $62.93 $63.01 $62.77 $62.81 49
25/09/2025 $62.92 $63.02 $62.59 $62.59 212
24/09/2025 $63.44 $63.26 $63.03 $63.06 0
23/09/2025 $63.44 $63.53 $63.32 $63.32 9,513
22/09/2025 $63.05 $63.30 $63.04 $63.30 8
19/09/2025 $63.05 $63.05 $62.67 $62.90 1,987
18/09/2025 $63.10 $63.33 $62.79 $62.99 2,445
17/09/2025 $62.65 $62.65 $62.55 $62.55 740
16/09/2025 $62.90 $62.93 $62.61 $62.61 430
15/09/2025 $61.74 $62.75 $62.54 $62.66 9
12/09/2025 $61.74 $62.44 $62.41 $62.41 0
11/09/2025 $61.74 $62.42 $62.07 $62.42 1
10/09/2025 $61.74 $62.06 $61.97 $61.97 2
09/09/2025 $61.74 $61.74 $61.57 $61.60 93
08/09/2025 $61.15 $61.81 $61.52 $61.67 17
05/09/2025 $61.15 $61.80 $61.29 $61.29 9
04/09/2025 $61.15 $61.36 $61.08 $61.29 999
03/09/2025 $61.07 $61.07 $60.39 $60.96 137
02/09/2025 $60.94 $61.39 $60.39 $60.39 782
01/09/2025 $61.47 $61.60 $61.15 $61.28 44
29/08/2025 $61.39 $61.63 $61.15 $61.15 10
28/08/2025 $61.39 $61.47 $61.29 $61.35 735
27/08/2025 $60.88 $61.33 $61.30 $61.30 6
26/08/2025 $60.88 $60.93 $60.76 $60.93 1,246
25/08/2025 $60.58 $61.24 $60.39 $61.24 283
22/08/2025 $60.58 $61.24 $60.39 $61.24 283
21/08/2025 $61.01 $60.60 $60.28 $60.37 132
20/08/2025 $61.01 $60.60 $60.00 $60.31 4
19/08/2025 $61.01 $61.10 $60.83 $60.83 12,661
18/08/2025 $61.36 $61.03 $60.95 $60.95 2
15/08/2025 $61.36 $61.38 $61.02 $61.02 16
14/08/2025 $61.13 $61.18 $61.01 $61.01 30
13/08/2025 $60.51 $61.09 $61.03 $61.05 1
12/08/2025 $60.51 $60.77 $60.37 $60.77 4
11/08/2025 $60.51 $60.67 $60.45 $60.45 46
08/08/2025 $60.47 $60.37 $60.24 $60.37 0
07/08/2025 $60.47 $60.56 $60.04 $60.04 79
06/08/2025 $59.91 $59.99 $59.75 $59.99 3
05/08/2025 $59.91 $60.52 $59.62 $59.62 0
04/08/2025 $59.91 $59.71 $59.28 $59.71 11
01/08/2025 $59.91 $59.92 $59.00 $59.00 211
31/07/2025 $60.72 $60.90 $60.84 $60.44 0
30/07/2025 $60.73 $60.43 $60.33 $60.33 3
29/07/2025 $60.73 $60.66 $60.30 $60.30 1
28/07/2025 $60.73 $60.84 $60.47 $60.47 2,079
25/07/2025 $60.33 $60.38 $60.32 $60.38 312
24/07/2025 $60.29 $60.33 $60.29 $60.33 66
23/07/2025 $59.86 $59.88 $59.86 $59.88 129
22/07/2025 $59.69 $59.70 $59.59 $59.59 2
21/07/2025 $59.69 $59.95 $59.78 $59.94 2
18/07/2025 $59.69 $59.70 $59.60 $59.60 282
17/07/2025 $59.32 $59.51 $59.31 $59.51 94
16/07/2025 $59.11 $59.32 $58.98 $58.98 20
15/07/2025 $59.11 $60.14 $58.92 $59.32 0
14/07/2025 $59.11 $59.25 $58.81 $59.24 4
11/07/2025 $59.11 $59.20 $59.01 $59.13 9
10/07/2025 $59.11 $59.35 $59.11 $59.35 377
09/07/2025 $58.89 $59.19 $58.89 $59.04 35
08/07/2025 $59.05 $59.45 $58.63 $58.83 3,262
07/07/2025 $59.13 $59.21 $59.05 $59.05 17
04/07/2025 $59.08 $59.08 $59.02 $59.01 540
03/07/2025 $59.17 $59.36 $59.17 $59.35 1,501
02/07/2025 $58.56 $58.86 $58.56 $58.73 53
01/07/2025 $58.56 $58.70 $58.53 $58.58 5,186
30/06/2025 $58.53 $58.66 $58.50 $58.50 6,127
27/06/2025 $58.36 $58.38 $58.28 $58.38 2,158
26/06/2025 $57.72 $57.93 $57.82 $57.92 3
25/06/2025 $57.72 $57.73 $57.63 $57.63 218
24/06/2025 $57.58 $57.59 $57.31 $57.49 113
23/06/2025 $56.71 $56.78 $56.26 $56.60 0
20/06/2025 $56.71 $56.83 $56.48 $56.48 3
19/06/2025 $56.71 $56.80 $55.82 $56.07 0
18/06/2025 $56.71 $57.23 $56.11 $56.80 0
17/06/2025 $56.71 $56.93 $56.82 $56.81 0
16/06/2025 $56.71 $57.10 $56.73 $57.10 22
13/06/2025 $56.71 $56.82 $56.48 $56.82 2,121
12/06/2025 $56.61 $57.01 $56.61 $57.01 255
11/06/2025 $56.70 $57.17 $57.00 $57.17 2
10/06/2025 $56.70 $56.88 $56.70 $56.88 327
09/06/2025 $56.62 $56.75 $56.67 $56.67 18
06/06/2025 $56.62 $56.64 $56.62 $56.64 1,844
05/06/2025 $56.57 $56.67 $56.50 $56.67 0
04/06/2025 $56.57 $56.52 $56.46 $56.48 0
03/06/2025 $56.57 $56.29 $55.78 $56.28 1
02/06/2025 $56.57 $55.67 $55.47 $55.67 2
30/05/2025 $56.57 $55.73 $55.67 $55.70 0
29/05/2025 $56.57 $56.58 $55.86 $55.85 16
28/05/2025 $55.61 $55.85 $55.73 $55.73 0
27/05/2025 $55.61 $55.69 $55.46 $55.69 7,481
26/05/2025 $54.56 $55.15 $54.56 $54.71 173
23/05/2025 $54.56 $55.15 $54.56 $54.71 173
22/05/2025 $55.70 $55.29 $55.11 $55.11 0
21/05/2025 $55.70 $55.96 $55.69 $55.96 4,550
20/05/2025 $56.01 $56.11 $56.09 $56.11 1
19/05/2025 $56.01 $56.08 $55.47 $56.02 3,447
16/05/2025 $55.60 $55.88 $55.60 $55.88 121
15/05/2025 $54.95 $55.84 $54.72 $55.63 0
14/05/2025 $54.95 $55.71 $55.41 $55.61 0
13/05/2025 $54.95 $55.59 $54.93 $55.59 158
12/05/2025 $53.62 $55.04 $54.60 $54.72 0
09/05/2025 $53.62 $53.62 $53.35 $53.37 124
08/05/2025 $53.41 $53.58 $53.40 $53.51 106
07/05/2025 $53.04 $53.10 $52.82 $52.82 8
06/05/2025 $53.04 $53.15 $52.95 $53.07 247
05/05/2025 $53.04 $53.36 $52.85 $53.36 829
02/05/2025 $53.04 $53.36 $52.85 $53.36 829

Market data

Select a section