JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Equity UCITS ETF - BBSU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,874.5	4,863.5	4,863.5	4,874.5	4,855.59	478
December 03, 2025	4,881.5	4,859.75	4,859.75	4,881.5	4,859.75	364
December 02, 2025	4,909.42	4,895.75	4,895.75	4,910	4,895.75	720
December 01, 2025	4,867.5	4,891.25	4,891.25	4,891.25	4,863.5	294
November 28, 2025	4,904.07	4,895	4,895	4,904.07	4,895	2,008
November 27, 2025	4,879	4,874	4,874	4,882.5	4,874	52
November 26, 2025	4,890.22	4,869	4,869	4,890.22	4,869	3,840
November 25, 2025	4,844.81	4,830	4,830	4,844.81	4,830	30
November 24, 2025	4,793.5	4,841.75	4,841.75	4,841.75	4,793.5	423
November 21, 2025	4,740.02	4,757.5	4,757.5	4,757.5	4,734.22	1,593
November 20, 2025	4,872.29	4,847	4,847	4,882.5	4,847	189
November 19, 2025	4,794.5	4,835.5	4,835.5	4,835.5	4,794.5	399
November 18, 2025	4,789.23	4,784.5	4,784.5	4,789.23	4,743.5	190
November 17, 2025	4,847.5	4,837	4,837	4,847.5	4,836	23,128
November 14, 2025	4,810.5	4,870	4,870	4,870	4,810.5	6
November 13, 2025	4,936	4,867.5	4,867.5	4,936	4,867.5	280
November 12, 2025	4,941	4,941	4,941	4,941	4,941	0
November 11, 2025	4,902.73	4,904.25	4,904.25	4,904.25	4,900	18
November 10, 2025	4,878.9	4,880.25	4,880.25	4,899	4,878.9	1,547
November 07, 2025	4,869	4,788.25	4,788.25	4,869	4,788.25	2,489
November 06, 2025	4,939	4,872.75	4,872.75	4,939	4,872.75	30
November 05, 2025	4,922.38	4,947	4,947	4,947	4,922.38	40
November 04, 2025	4,929.77	4,944.25	4,944.25	4,944.25	4,927.5	104
November 03, 2025	4,958.5	4,936.25	4,936.25	4,960.68	4,936.25	158
October 31, 2025	4,979	4,938.5	4,938.5	4,979	4,938.5	140
October 30, 2025	4,952.5	4,956.25	4,956.25	4,956.25	4,947.84	209
October 29, 2025	4,960	4,946	4,946	4,960	4,946	6
October 28, 2025	4,908.5	4,912.5	4,912.5	4,912.5	4,902.92	26
October 27, 2025	4,866.24	4,878.5	4,878.5	4,875	4,863.31	1,581
October 24, 2025	4,813.62	4,847.75	4,847.75	4,847.75	4,810.91	724
October 23, 2025	4,762.64	4,784.25	4,784.25	4,784.25	4,760.74	1,223
October 22, 2025	4,794.98	4,778.5	4,778.5	4,797.7	4,778.5	535
October 21, 2025	4,769.32	4,771.5	4,771.5	4,771.64	4,766.5	2,869
October 20, 2025	4,724.08	4,752.25	4,752.25	4,752.25	4,722	1,198
October 17, 2025	4,667.93	4,682.5	4,682.5	4,705.26	4,667.93	2,057
October 16, 2025	4,716.25	4,716.25	4,716.25	4,716.25	4,716.25	0
October 15, 2025	4,757.5	4,742.25	4,742.25	4,757.5	4,742.25	3,974
October 14, 2025	4,703.5	4,723	4,723	4,723	4,703.5	75
October 13, 2025	4,716	4,729.75	4,729.75	4,729.75	4,716	880
October 10, 2025	4,813.95	4,715.75	4,715.75	4,813.95	4,715.75	3,766
October 09, 2025	4,791.5	4,788.5	4,788.5	4,792	4,788.5	25
October 08, 2025	4,752	4,771.75	4,771.75	4,771.75	4,750	3,848
October 07, 2025	4,754.57	4,735	4,763.44	4,763.44	4,754.57	25
October 06, 2025	4,757.5	4,739.25	4,739.25	4,757.5	4,734.08	39
October 03, 2025	4,743.31	4,742	4,742	4,747.5	4,732	2,725
October 02, 2025	4,732	4,734	4,734	4,734	4,732	18
October 01, 2025	4,703.25	4,703.25	4,703.25	4,703.25	4,703.25	0
September 30, 2025	4,698	4,686.75	4,686.75	4,700	4,686.75	27
September 29, 2025	4,712	4,700.75	4,700.75	4,712	4,700.75	5
September 26, 2025	4,696.67	4,696.67	4,696.67	4,696.67	4,696.67	562
September 25, 2025	4,688.5	4,688.5	4,688.5	4,688.5	4,688.5	0
September 24, 2025	4,697.83	4,688.25	4,688.25	4,697.83	4,688.25	6,498
September 23, 2025	4,693.5	4,691.25	4,691.25	4,693.5	4,691.25	36
September 22, 2025	4,665.5	4,687.25	4,687.25	4,687.25	4,665.5	10
September 19, 2025	4,663.14	4,666.75	4,666.75	4,666.75	4,663.14	24
September 18, 2025	4,638	4,638	4,638	4,638	4,638	4,008
September 17, 2025	4,592.88	4,578.75	4,578.75	4,592.88	4,578.75	537
September 16, 2025	4,593.22	4,588	4,588	4,593.22	4,588	218
September 15, 2025	4,597.5	4,607.5	4,607.5	4,607.5	4,597.5	21
September 12, 2025	4,600.5	4,606.25	4,606.25	4,606.25	4,600.5	14

JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Equity UCITS ETF (BBSU.L) LSE