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
February 20, 2026	4,804.5	4,823.25	4,823.25	4,823.25	4,804.5	4
February 19, 2026	4,794.5	4,827	4,827	4,827	4,794.5	2,047
February 18, 2026	4,790.99	4,819.5	4,819.5	4,819.5	4,790.99	1,150
February 17, 2026	4,754.24	4,779	4,779	4,779	4,754.24	4,592
February 16, 2026	4,758.66	4,744	4,744	4,758.66	4,744	22
February 13, 2026	4,741.82	4,758.5	4,758.5	4,758.5	4,739	111
February 12, 2026	4,821.5	4,760.5	4,760.5	4,821.5	4,760.5	3,033
February 11, 2026	4,804.51	4,817.62	4,817.62	4,817.62	4,804.51	230
February 10, 2026	4,818.28	4,823.5	4,823.5	4,834	4,818.28	2,503
February 09, 2026	4,799.07	4,822.5	4,822.5	4,822.5	4,799.07	204
February 06, 2026	4,760	4,790	4,790	4,790	4,756	44
February 05, 2026	4,778.08	4,764	4,764	4,778.08	4,764	4,184
February 04, 2026	4,775.5	4,785.25	4,785.25	4,785.25	4,775.5	80
February 03, 2026	4,845.41	4,788.75	4,788.75	4,846.91	4,788.75	1,352
February 02, 2026	4,783.3	4,840	4,840	4,840	4,783.3	153
January 30, 2026	4,785.75	4,785.75	4,785.75	4,785.75	4,785.75	0
January 29, 2026	4,802.5	4,747.25	4,747.25	4,808.5	4,747.25	253
January 28, 2026	4,814.8	4,804.5	4,804.5	4,817	4,804.5	2,136
January 27, 2026	4,796.1	4,810.25	4,810.25	4,810.25	4,796.1	98
January 26, 2026	4,796.51	4,809.75	4,809.75	4,809.75	4,792	261
January 23, 2026	4,845.5	4,833	4,833	4,845.5	4,833	3,045
January 22, 2026	4,878.5	4,860.75	4,860.75	4,878.5	4,860.75	24
January 21, 2026	4,794.44	4,842.25	4,842.25	4,842.25	4,794.44	112
January 20, 2026	4,818.45	4,831.75	4,831.75	4,831.75	4,793.5	407
January 19, 2026	4,844.5	4,844.5	4,844.5	4,844.5	4,844.5	0
January 16, 2026	4,917.53	4,915	4,915	4,917.53	4,915	22
January 15, 2026	4,936.25	4,936.25	4,936.25	4,936.25	4,936.25	0
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

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