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

4,873.50

-38.5(-0.78%)

Updated at January 14 05:15PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,890	4,890	4,890	4,890	4,890	5
January 13, 2026	4,906.64	4,912	4,900	4,912	4,900	80
January 12, 2026	4,879.5	4,903.5	4,903.5	4,903.5	4,876	8
January 09, 2026	4,902	4,919	4,919	4,919	4,897	1,634
January 08, 2026	4,878	4,884.25	4,884.25	4,887	4,874	92
January 07, 2026	4,881	4,891.25	4,891.25	4,891.25	4,877.5	32
January 06, 2026	4,839.79	4,858.25	4,858.25	4,866.59	4,839.46	398
January 05, 2026	4,853.4	4,852.5	4,852.5	4,853.5	4,847.67	477
January 02, 2026	4,855.5	4,810.5	4,810.5	4,857.03	4,810.5	324
December 31, 2025	4,855.85	4,854.75	4,854.75	4,855.85	4,847.5	26
December 30, 2025	4,851.97	4,863.25	4,863.25	4,863.25	4,847.5	28
December 29, 2025	4,867.5	4,848	4,848	4,867.5	4,848	90
December 24, 2025	4,847.5	4,847.5	4,847.5	4,847.5	4,847.5	0
December 23, 2025	4,830.32	4,848.25	4,848.25	4,848.25	4,822	752
December 22, 2025	4,839.42	4,846.75	4,846.75	4,846.75	4,811	22
December 19, 2025	4,809.5	4,841	4,841	4,841	4,809.5	21
December 18, 2025	4,793	4,819	4,819	4,819	4,786.18	203
December 17, 2025	4,851.48	4,781.75	4,781.75	4,851.48	4,781.75	7,505
December 16, 2025	4,809	4,787	4,787	4,810.5	4,787	12
December 15, 2025	4,852.53	4,842.5	4,842.5	4,857.89	4,825.5	1,237
December 12, 2025	4,890	4,842.75	4,842.75	4,890	4,842.75	181
December 11, 2025	4,861.5	4,845.25	4,845.25	4,861.5	4,845.25	4
December 10, 2025	4,875.5	4,871	4,871	4,875.5	4,866	49
December 09, 2025	4,875	4,885.25	4,885.25	4,885.25	4,875	51
December 08, 2025	4,893.34	4,880.25	4,880.25	4,900	4,880.25	268
December 05, 2025	4,881.5	4,891.5	4,891.5	4,891.5	4,881.5	1,523
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