Market data

Select a section

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

(BBUS)
Sector: n/a
$48.75
$-0.65 -1.32
Last updated: 16:35:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $49.53 $49.85 $48.75 $49.30 61
10/04/2025 $48.30 $51.41 $49.40 $49.40 49
09/04/2025 $48.30 $47.25 $46.50 $46.97 5
08/04/2025 $48.30 $49.43 $47.94 $48.49 1,065
07/04/2025 $46.38 $47.90 $45.06 $46.56 78
04/04/2025 $50.35 $50.84 $48.70 $48.70 181
03/04/2025 $51.76 $51.94 $51.12 $51.12 7,091
02/04/2025 $52.73 $53.17 $52.90 $53.17 0
01/04/2025 $52.73 $53.02 $52.58 $52.90 14
31/03/2025 $52.19 $52.28 $52.04 $52.28 22
28/03/2025 $53.47 $53.49 $52.70 $52.69 4
27/03/2025 $53.81 $53.89 $53.58 $53.70 2,731
26/03/2025 $54.20 $54.39 $53.94 $53.94 19,505
25/03/2025 $54.21 $54.51 $54.20 $54.29 361
24/03/2025 $53.42 $54.17 $53.82 $54.17 4
21/03/2025 $53.42 $53.52 $53.11 $53.11 2
20/03/2025 $53.42 $53.56 $53.00 $53.30 174
19/03/2025 $53.48 $53.30 $52.69 $53.24 0
18/03/2025 $53.48 $53.48 $52.84 $52.84 287
17/03/2025 $53.02 $53.29 $52.68 $53.21 20
14/03/2025 $52.25 $52.70 $52.25 $52.70 100
13/03/2025 $52.56 $52.63 $52.00 $52.00 300
12/03/2025 $52.68 $52.80 $52.17 $52.72 23
11/03/2025 $53.91 $53.23 $52.27 $52.30 0
10/03/2025 $53.91 $53.98 $53.03 $53.03 3,055
07/03/2025 $53.66 $54.20 $53.43 $53.43 107
06/03/2025 $54.37 $54.99 $54.36 $54.53 25
05/03/2025 $54.47 $54.73 $54.19 $54.19 48
04/03/2025 $55.22 $55.35 $54.03 $54.03 1,487
03/03/2025 $55.22 $56.31 $55.85 $55.85 10
28/02/2025 $55.22 $55.59 $54.83 $55.23 1,950
27/02/2025 $57.65 $56.34 $56.01 $56.01 6
26/02/2025 $57.65 $56.41 $56.34 $56.41 7
25/02/2025 $57.65 $57.65 $55.63 $55.67 0
24/02/2025 $57.65 $56.84 $56.59 $56.58 25
21/02/2025 $57.65 $57.69 $57.25 $57.25 0
20/02/2025 $57.65 $57.65 $57.38 $57.38 36
19/02/2025 $57.69 $57.69 $57.66 $57.69 0
18/02/2025 $57.69 $57.83 $57.62 $57.62 90
17/02/2025 $57.69 $57.74 $57.69 $57.74 9
14/02/2025 $57.62 $58.00 $57.60 $57.60 163
13/02/2025 $56.97 $58.03 $55.86 $57.38 0
12/02/2025 $56.97 $56.82 $56.72 $56.72 204
11/02/2025 $56.97 $57.11 $56.97 $57.11 21
10/02/2025 $57.11 $57.11 $56.96 $57.11 55
07/02/2025 $57.40 $57.41 $56.88 $56.88 1,885
06/02/2025 $57.19 $57.39 $57.19 $56.81 17
05/02/2025 $56.51 $56.82 $56.51 $56.81 17
04/02/2025 $56.30 $56.88 $56.27 $56.51 10,928
03/02/2025 $57.44 $56.51 $55.93 $56.51 6
31/01/2025 $57.44 $57.56 $57.36 $57.55 2,086
30/01/2025 $57.04 $57.36 $56.64 $56.96 10,506
29/01/2025 $57.00 $57.28 $56.92 $56.92 192
28/01/2025 $56.71 $56.93 $56.24 $56.80 6
27/01/2025 $56.71 $56.50 $56.06 $56.33 6
24/01/2025 $56.71 $57.59 $57.50 $57.59 2
23/01/2025 $56.71 $57.37 $57.09 $57.37 11
22/01/2025 $56.71 $57.33 $57.29 $57.33 0
21/01/2025 $56.71 $56.71 $56.71 $56.71 240
20/01/2025 $56.47 $56.71 $56.10 $56.66 2,053
17/01/2025 $55.71 $56.80 $56.38 $56.54 12
16/01/2025 $55.71 $56.19 $56.01 $55.79 0
15/01/2025 $55.71 $55.91 $55.71 $55.79 20
14/01/2025 $55.07 $55.72 $54.36 $54.79 0
13/01/2025 $55.07 $54.69 $54.14 $54.41 0
10/01/2025 $55.07 $55.83 $54.69 $54.69 108
09/01/2025 $56.17 $55.68 $55.51 $55.51 0
08/01/2025 $56.17 $55.59 $55.47 $55.47 3
07/01/2025 $56.17 $56.27 $55.91 $55.91 154
06/01/2025 $56.24 $56.55 $55.54 $56.54 140
03/01/2025 $55.16 $55.62 $55.37 $55.62 4
02/01/2025 $55.16 $55.75 $55.41 $55.41 2
01/01/2025 $55.16 $55.83 $55.58 $55.58 0
31/12/2024 $55.16 $55.83 $55.58 $55.58 0
30/12/2024 $55.16 $56.19 $55.16 $55.43 1,791
27/12/2024 $57.55 $57.55 $56.09 $56.08 19
26/12/2024 $55.97 $56.40 $56.15 $56.15 2
25/12/2024 $55.97 $56.40 $56.15 $56.15 2
24/12/2024 $55.97 $56.40 $56.15 $56.15 2
23/12/2024 $55.97 $56.08 $55.45 $55.89 4,886
20/12/2024 $57.02 $56.06 $54.50 $55.89 0
19/12/2024 $57.02 $55.57 $55.34 $55.56 0
18/12/2024 $57.02 $57.02 $56.97 $56.97 500
17/12/2024 $56.92 $56.92 $56.88 $56.88 192
16/12/2024 $56.93 $57.16 $56.93 $57.10 1,080
13/12/2024 $57.10 $57.10 $56.82 $56.82 60
12/12/2024 $57.14 $57.20 $57.11 $57.19 6,365
11/12/2024 $57.06 $57.17 $57.04 $57.17 1,593
10/12/2024 $56.88 $57.00 $56.85 $56.92 1,855
09/12/2024 $57.21 $57.39 $57.04 $57.04 3
06/12/2024 $57.21 $57.50 $57.21 $57.26 36
05/12/2024 $57.23 $57.59 $57.22 $57.23 332
04/12/2024 $56.86 $57.20 $56.81 $57.12 0
03/12/2024 $56.86 $56.86 $56.81 $56.81 141
02/12/2024 $56.57 $57.12 $56.57 $56.78 190
29/11/2024 $56.54 $56.82 $56.57 $56.69 11
28/11/2024 $56.54 $56.57 $56.48 $56.53 5,949
27/11/2024 $56.79 $56.79 $56.34 $56.34 76
26/11/2024 $56.25 $56.63 $56.25 $56.45 1,061
25/11/2024 $56.39 $56.39 $56.13 $56.32 98
22/11/2024 $55.70 $56.07 $55.70 $55.78 2,793
21/11/2024 $55.38 $55.78 $55.38 $55.78 3,770
20/11/2024 $55.75 $55.84 $55.10 $55.10 113
19/11/2024 $54.75 $55.59 $54.75 $55.37 20
18/11/2024 $54.99 $55.34 $54.94 $55.34 580
15/11/2024 $55.37 $55.90 $55.20 $56.10 699
14/11/2024 $56.38 $56.38 $56.10 $56.10 0
13/11/2024 $56.38 $56.80 $55.15 $56.26 0
12/11/2024 $56.38 $56.69 $56.17 $56.35 0
11/11/2024 $56.38 $56.57 $56.35 $56.35 70
08/11/2024 $55.62 $56.21 $55.88 $56.19 0
07/11/2024 $55.62 $55.89 $55.62 $55.89 14,360
06/11/2024 $53.62 $55.30 $55.28 $55.28 10
05/11/2024 $53.62 $54.00 $53.61 $53.99 635
04/11/2024 $53.71 $53.87 $53.64 $53.87 36
01/11/2024 $54.55 $53.87 $53.61 $53.68 1
31/10/2024 $54.55 $54.25 $53.68 $53.68 15
30/10/2024 $54.55 $54.85 $54.37 $54.72 0
29/10/2024 $54.55 $54.77 $54.50 $54.59 362
28/10/2024 $54.85 $54.85 $54.46 $54.58 21
25/10/2024 $54.21 $54.67 $54.21 $54.67 3
24/10/2024 $54.48 $54.56 $54.29 $54.33 2,362
23/10/2024 $54.62 $54.74 $54.33 $54.33 0
22/10/2024 $54.62 $54.62 $54.62 $54.62 1,580
21/10/2024 $54.92 $54.91 $54.43 $54.51 0
18/10/2024 $54.92 $54.92 $54.62 $54.81 0
17/10/2024 $54.92 $54.92 $54.81 $54.81 5,550
16/10/2024 $54.46 $54.50 $54.46 $54.49 22,092
15/10/2024 $54.86 $55.04 $54.58 $54.65 11
14/10/2024 $54.36 $54.70 $54.54 $54.69 40,107

Market data

Select a section