Market data

Select a section

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

(BBUS)
Sector: n/a
$59.60
$0.09 0.16
Last updated: 16:37:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $52.31 $53.23 $52.91 $53.23 1
30/04/2025 $52.31 $52.31 $51.76 $51.87 2,027
29/04/2025 $52.18 $52.27 $52.03 $52.18 183
28/04/2025 $52.20 $52.20 $51.70 $51.71 192
25/04/2025 $51.80 $51.80 $51.53 $51.67 220
24/04/2025 $50.59 $51.24 $50.47 $51.24 224
23/04/2025 $51.44 $51.44 $50.86 $50.86 736
22/04/2025 $49.45 $49.69 $48.91 $49.69 24
21/04/2025 $49.85 $49.85 $49.70 $49.70 75
18/04/2025 $49.85 $49.85 $49.70 $49.70 75
17/04/2025 $49.85 $49.85 $49.70 $49.70 75
16/04/2025 $50.11 $50.45 $50.11 $50.44 267
15/04/2025 $51.02 $51.12 $50.80 $50.93 4,359
14/04/2025 $50.87 $51.22 $50.80 $50.79 20
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

Market data

Select a section