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
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
September 11, 2025	4,591	4,598.5	4,598.5	4,598.5	4,591	24
September 10, 2025	4,575	4,575	4,575	4,575	4,575	4
September 09, 2025	4,538.5	4,551.25	4,551.25	4,551.25	4,538.5	4
September 08, 2025	4,554	4,554.5	4,554.5	4,554.5	4,545.5	9
September 05, 2025	4,578.5	4,529.75	4,529.75	4,578.5	4,529.75	29
September 04, 2025	4,556.6	4,565.5	4,565.5	4,565.5	4,553	567
September 03, 2025	4,559	4,532.75	4,532.75	4,559	4,532.75	1
September 02, 2025	4,543	4,511	4,511	4,543	4,511	18
September 01, 2025	4,520.07	4,522.75	4,522.75	4,522.75	4,520.07	158
August 29, 2025	4,556	4,527	4,527	4,566	4,527	896
August 28, 2025	4,539	4,541.5	4,541.5	4,541.5	4,539	12
August 27, 2025	4,559.09	4,551.5	4,551.5	4,559.09	4,551.5	95
August 26, 2025	4,512	4,519	4,519	4,519	4,512	4
August 22, 2025	4,500	4,523.25	4,523.25	4,523.25	4,500	7
August 21, 2025	4,483.5	4,495.5	4,495.5	4,495.5	4,483.5	6
August 20, 2025	4,489.5	4,478	4,478	4,494.75	4,459	1,322
August 19, 2025	4,505.5	4,504.5	4,504.5	4,505.5	4,504.5	44
August 18, 2025	4,508.25	4,508.25	4,508.25	4,508.25	4,508.25	0
August 15, 2025	4,517.2	4,497.25	4,497.25	4,517.2	4,497.25	79
August 14, 2025	4,505	4,505	4,505	4,505	4,505	0
August 13, 2025	4,501	4,498.75	4,498.75	4,511.95	4,498.75	54
August 12, 2025	4,483	4,496	4,496	4,496.1	4,480.5	378
August 11, 2025	4,509.52	4,508.75	4,508.75	4,509.52	4,508.75	110
August 08, 2025	4,477.5	4,487.5	4,487.5	4,490	4,477.5	327
August 07, 2025	4,500.5	4,475	4,475	4,500.5	4,475	44
August 06, 2025	4,491.09	4,495.75	4,495.75	4,495.75	4,481.7	197
August 05, 2025	4,524.09	4,482.5	4,482.5	4,527	4,482.5	232
August 04, 2025	4,461.5	4,496	4,496	4,496	4,457	15
August 01, 2025	4,519.84	4,454.5	4,454.5	4,519.84	4,440.5	3,572
July 31, 2025	4,582.5	4,571	4,571	4,604.26	4,571	1,074
July 30, 2025	4,518	4,540.75	4,540.75	4,540.75	4,518	13
July 29, 2025	4,545.5	4,521	4,521	4,545.5	4,521	8
July 28, 2025	4,515	4,511	4,511	4,515	4,510.43	2,524
July 25, 2025	4,481.04	4,493	4,493	4,493	4,481.04	584
July 24, 2025	4,450.76	4,456.5	4,456.5	4,456.5	4,446	83
July 23, 2025	4,430.85	4,413.5	4,413.5	4,430.85	4,413.5	239
July 22, 2025	4,413.65	4,411.75	4,411.75	4,413.65	4,411.75	11
July 21, 2025	4,438.5	4,438.25	4,438.25	4,438.5	4,433.5	11
July 18, 2025	4,431	4,432.25	4,432.25	4,432.25	4,431	8
July 17, 2025	4,437.25	4,437.25	4,437.25	4,437.25	4,437.25	0
July 16, 2025	4,391.84	4,382.75	4,382.75	4,404.92	4,382.75	269
July 15, 2025	4,428.92	4,428.75	4,428.75	4,429.43	4,425.5	89
July 14, 2025	4,371.78	4,405	4,405	4,405	4,369	1,101
July 11, 2025	4,373	4,380	4,380	4,380	4,357.53	3,521
July 10, 2025	4,345.52	4,375.25	4,375.25	4,375.25	4,345.52	177
July 09, 2025	4,340.5	4,340.5	4,340.5	4,340.5	4,340.5	3
July 08, 2025	4,346.6	4,337	4,337	4,353.98	4,337	50,852
July 07, 2025	4,349	4,328.5	4,328.5	4,349	4,328.5	3
July 04, 2025	4,326.75	4,326.75	4,326.75	4,326.75	4,326.75	0

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