Market data

Select a section

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

(BBUS)
Sector: n/a
$56.54
$0.54 0.96
Last updated: 16:37:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $54.14 $54.44 $53.96 $54.35 0
10/10/2024 $54.14 $54.14 $54.04 $54.07 1,902
09/10/2024 $53.40 $54.00 $53.46 $54.00 2
08/10/2024 $53.40 $53.71 $53.13 $53.61 0
07/10/2024 $53.40 $53.67 $53.52 $53.61 4
04/10/2024 $53.40 $53.40 $53.34 $53.34 58
03/10/2024 $53.26 $53.26 $53.23 $53.23 219
02/10/2024 $53.64 $53.43 $53.27 $53.43 0
01/10/2024 $53.64 $53.84 $53.27 $53.27 1
30/09/2024 $53.64 $53.61 $53.61 $53.61 2
27/09/2024 $53.64 $53.79 $53.64 $53.78 9
26/09/2024 $53.93 $53.98 $53.61 $53.61 1,101
25/09/2024 $53.30 $53.61 $53.55 $53.55 0
24/09/2024 $53.30 $53.48 $53.37 $53.48 2
23/09/2024 $53.30 $53.46 $53.33 $53.46 1
20/09/2024 $53.30 $53.45 $53.04 $53.12 0
19/09/2024 $53.30 $53.51 $53.30 $53.44 32,300
18/09/2024 $52.78 $52.86 $52.55 $52.65 0
17/09/2024 $52.78 $52.87 $52.70 $52.86 656
16/09/2024 $52.52 $52.72 $52.45 $52.45 10
13/09/2024 $51.95 $53.00 $51.90 $51.90 0
12/09/2024 $51.95 $51.98 $51.82 $51.90 4,040
11/09/2024 $51.10 $51.10 $50.72 $50.72 192
10/09/2024 $51.02 $51.18 $51.02 $51.18 58
09/09/2024 $50.84 $50.94 $50.81 $50.94 3,991
06/09/2024 $51.06 $51.06 $50.62 $50.62 9,755
05/09/2024 $51.56 $51.60 $51.25 $51.24 2,385
04/09/2024 $51.51 $51.66 $51.51 $51.65 38
03/09/2024 $52.34 $52.75 $51.97 $52.03 7,649
02/09/2024 $52.31 $52.74 $52.64 $52.30 1
30/08/2024 $52.31 $52.45 $52.30 $52.30 0
29/08/2024 $52.31 $52.59 $52.31 $52.59 15,328
28/08/2024 $52.65 $52.58 $52.21 $52.21 2
27/08/2024 $52.65 $52.65 $52.26 $52.44 440
26/08/2024 $52.48 $52.55 $52.30 $52.30 678
23/08/2024 $52.48 $52.55 $52.30 $52.30 678
22/08/2024 $52.48 $52.55 $52.30 $52.30 678
21/08/2024 $51.82 $52.57 $52.19 $52.38 0
20/08/2024 $51.82 $52.47 $52.05 $52.05 0
19/08/2024 $51.82 $52.05 $51.75 $52.05 2,039
16/08/2024 $51.97 $51.97 $51.52 $51.74 14,445
15/08/2024 $50.90 $51.61 $50.90 $51.59 8,491
14/08/2024 $50.06 $51.37 $50.12 $50.80 0
13/08/2024 $50.06 $50.43 $49.90 $50.39 14,594
12/08/2024 $49.89 $50.05 $49.82 $49.82 45
09/08/2024 $48.30 $49.86 $49.37 $49.64 0
08/08/2024 $48.30 $49.39 $48.30 $49.36 962
07/08/2024 $49.19 $49.56 $49.18 $49.51 514
06/08/2024 $48.53 $49.08 $48.83 $48.83 0
05/08/2024 $48.53 $49.02 $47.37 $48.56 676
02/08/2024 $50.32 $50.32 $49.47 $49.47 13
01/08/2024 $51.69 $51.92 $51.06 $51.06 1,269
31/07/2024 $51.20 $51.52 $51.16 $51.52 146
30/07/2024 $51.09 $51.03 $50.74 $50.74 1
29/07/2024 $51.09 $51.19 $50.90 $50.90 14
26/07/2024 $50.43 $50.82 $50.64 $50.81 377
25/07/2024 $50.43 $50.95 $50.43 $50.81 18
24/07/2024 $51.77 $52.06 $50.33 $50.96 0
23/07/2024 $51.77 $52.06 $51.77 $52.06 203
22/07/2024 $51.72 $51.61 $51.27 $51.60 13
19/07/2024 $51.72 $51.72 $51.40 $51.40 13
18/07/2024 $52.20 $52.20 $51.80 $51.79 4

Market data

Select a section