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
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
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

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