UK markets close in 8 hours 2 minutes

JPMorgan BetaBuilders US Small Cap Equity ETF USD Income (BBSD.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.50+0.17 (+0.61%)
As of 03:40PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.5027.5027.5027.5027.50-
02 May 202427.0927.0927.0927.0927.09-
01 May 202426.7426.7426.7426.7426.74-
30 Apr 202427.0827.1427.0827.0627.06600
29 Apr 202427.3827.3927.3827.3327.332,500
26 Apr 202427.0027.0027.0027.1627.16300
25 Apr 202426.8626.8626.8626.8126.81300
24 Apr 202427.2427.2627.2427.0527.05600
23 Apr 202427.2127.2127.2127.2127.21-
22 Apr 202426.5526.5526.5526.5526.55-
19 Apr 202426.5426.5426.5426.5426.54-
18 Apr 202426.5526.5526.5526.8026.80300
17 Apr 202426.6426.6426.6426.6426.64-
16 Apr 202426.7726.7726.7726.7726.77-
15 Apr 202427.2727.2727.2727.1127.113,853
12 Apr 202427.6027.6027.5527.4627.46303
11 Apr 202427.7027.7127.6027.6027.601,200
11 Apr 20240.0725 Dividend
10 Apr 202427.8527.8527.8527.8927.82300
09 Apr 202428.3828.3828.2028.2528.181,500
08 Apr 202428.3228.3528.3228.3728.29900
05 Apr 202428.0828.1428.0628.1628.091,500
04 Apr 202428.5328.5328.5328.5328.46-
03 Apr 202428.3728.3728.3728.3728.29-
02 Apr 202428.1428.1428.1428.1428.06-
28 Mar 202429.0429.0429.0429.0428.96-
27 Mar 202428.6028.6028.6028.6128.54300
26 Mar 202428.3828.3828.3828.3828.31-
25 Mar 202428.3728.3728.3728.3728.30-
22 Mar 202428.3128.3128.3128.3128.23-
21 Mar 202428.5928.5928.5928.5928.52-
20 Mar 202427.7527.7527.7527.8227.75300
19 Mar 202427.5727.6727.5727.7927.721,200
18 Mar 202427.6927.6927.6927.7227.65300
15 Mar 202427.7527.7527.7527.6927.62300
14 Mar 202428.0128.0328.0127.7327.66600
13 Mar 202428.2528.3128.2528.2128.1410,601
12 Mar 202427.9428.0027.9427.9127.834,056
11 Mar 202427.9927.9927.9927.9927.92-
08 Mar 202428.6028.6028.6028.2528.18300
07 Mar 202428.2328.2328.2328.2328.16-
06 Mar 202428.0828.0828.0828.0828.01-
05 Mar 202427.8527.8527.8527.8527.77-
04 Mar 202428.0428.0428.0428.1028.03300
01 Mar 202427.6927.6927.6927.9227.84300
29 Feb 202427.6927.6927.6927.6827.61600
28 Feb 202427.5027.5027.5027.6227.54300
27 Feb 202427.5227.5227.5227.6527.58300
26 Feb 202427.3727.3727.3727.4027.3388
23 Feb 202427.2827.2827.2827.2827.21-
22 Feb 202427.1927.1927.1927.2127.14300
21 Feb 202426.9026.9026.9026.9026.83-
20 Feb 202427.0927.0927.0927.0927.02-
19 Feb 202427.2027.2027.2027.2027.13-
16 Feb 202427.5027.5027.5027.5027.43-
15 Feb 202427.3827.3827.3827.3827.31-
14 Feb 202426.8926.8926.8926.8926.82-
13 Feb 202426.8126.8526.8126.8126.748,700
12 Feb 202427.3927.3927.3527.4627.39375
09 Feb 202426.8626.8626.8626.8626.79-
08 Feb 202426.4926.7026.4926.5826.511,800
07 Feb 202426.3626.3626.3526.3526.29410
06 Feb 202426.0226.3926.0226.3826.31938
05 Feb 202426.3626.3626.0026.0325.97500
02 Feb 202426.1726.1726.1726.3826.32300
01 Feb 202426.2926.2926.1026.0525.98350
31 Jan 202426.5826.5826.5826.5826.51-
30 Jan 202426.6926.6926.6926.6926.62-
29 Jan 202426.5726.5726.5726.5726.50-
26 Jan 202426.4826.5126.4826.5326.46600
25 Jan 202426.4726.4926.4026.4226.351,200
24 Jan 202426.6226.6226.6226.5426.47300
23 Jan 202426.7726.7726.7726.3926.32300
22 Jan 202426.5626.5626.5626.5626.49-
19 Jan 202425.8325.8325.8325.8625.79300
18 Jan 202425.7725.7725.7725.7725.70-
17 Jan 202425.7725.7725.7725.7025.63300
16 Jan 202425.8625.9225.8625.9525.89600
15 Jan 202426.0426.0426.0426.1526.08300
12 Jan 202426.5526.5526.1226.1926.121,200
11 Jan 202426.1326.1326.1325.9225.85300
11 Jan 20240.0363 Dividend
10 Jan 202426.2726.2726.2726.2726.17-
09 Jan 202426.1826.1826.1726.3326.22600
08 Jan 202426.3126.3126.3126.3126.20-
05 Jan 202425.9125.9925.8426.1326.021,200
04 Jan 202426.1426.1426.0426.1926.091,200
03 Jan 202426.5526.5526.2026.3226.22745
02 Jan 202427.0827.1226.8026.8626.76665
29 Dec 202327.2827.2827.2827.2827.17-
28 Dec 202327.2127.2827.2127.2527.14600
27 Dec 202327.2827.2827.2827.2727.1634
22 Dec 202326.8726.8726.8726.8726.76-
21 Dec 202326.8026.8026.8026.7226.62300
20 Dec 202326.8027.0526.8027.0026.891,200
19 Dec 202326.6726.8526.6726.8726.761,200
18 Dec 202326.5526.5526.5526.4626.35600
15 Dec 202326.5826.7326.5526.5626.46910
14 Dec 202326.3026.7026.3026.6026.501,500
13 Dec 202325.2625.2625.2625.2625.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...