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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	56.68	56.72	56.72	56.79	56.65	6
January 12, 2026	56.23	56.57	56.57	56.57	56.14	9,036
January 09, 2026	56.37	56.67	56.67	56.67	56.37	116
January 08, 2026	56.14	56.26	56.26	56.26	56.12	40
January 07, 2026	56.35	56.41	56.41	56.41	56.34	110
January 06, 2026	55.87	56.11	56.11	56.11	55.87	153
January 05, 2026	55.73	55.96	55.96	55.96	55.73	8
January 02, 2026	55.6	55.26	55.26	55.69	55.2	23
December 30, 2025	55.61	55.68	55.68	55.68	55.58	25
December 29, 2025	55.74	55.62	55.62	55.75	55.51	1,830
December 23, 2025	55.34	55.51	55.51	55.51	55.24	15
December 22, 2025	55.44	55.45	55.45	55.45	55.38	4,590
December 19, 2025	54.99	55.29	55.29	55.29	54.96	40
December 18, 2025	54.48	55.06	55.06	55.06	54.48	281
December 17, 2025	55.1	54.43	54.43	55.22	54.43	91
December 16, 2025	54.71	54.68	54.68	54.94	54.68	91
December 15, 2025	55.31	55.03	55.03	55.34	54.9	49
December 12, 2025	55.75	55.06	55.06	55.77	55.06	95
December 11, 2025	55.39	55.4	55.4	55.6	55.39	69
December 10, 2025	55.75	55.78	55.78	55.78	55.71	58
December 09, 2025	55.87	55.93	55.93	55.93	55.72	58
December 08, 2025	56.02	55.86	55.86	56.02	55.86	473
December 05, 2025	55.89	56	56	56.05	55.89	82
December 04, 2025	55.73	55.7	55.7	55.73	55.7	59
December 03, 2025	55.74	55.69	55.69	55.74	55.6	1,381
December 02, 2025	55.59	55.7	55.7	55.88	55.59	1,381
December 01, 2025	55.55	55.68	55.68	55.68	55.31	114
November 28, 2025	55.87	55.91	55.91	56.01	55.87	107
November 27, 2025	55.71	55.69	55.69	55.78	55.68	37
November 26, 2025	55.56	55.69	55.69	55.69	55.49	3,949
November 25, 2025	55.14	55.09	55.09	55.14	54.67	210
November 24, 2025	54.59	55.03	55.03	55.03	54.38	608
November 21, 2025	53.75	54.26	54.26	54.26	53.72	857
November 20, 2025	55.31	54.88	54.88	55.54	54.88	98
November 19, 2025	54.21	54.46	54.46	54.51	54.21	103
November 18, 2025	54.29	54.28	54.28	54.36	54.06	244
November 17, 2025	55.31	54.96	54.96	55.34	54.83	570
November 14, 2025	54.79	55.13	55.13	55.13	54.27	139
November 13, 2025	56	55.14	55.14	56	55.14	135
November 12, 2025	56.22	55.98	55.98	56.3	55.91	3,976
November 11, 2025	55.97	55.73	55.73	55.97	55.73	5
November 10, 2025	55.55	55.61	55.61	55.7	55.55	56
November 07, 2025	55.46	54.43	54.43	55.46	54.43	567
November 06, 2025	55.84	55.22	55.22	56.03	55.22	1
November 05, 2025	55.79	56.21	56.21	56.21	55.71	239
November 04, 2025	55.85	56.12	56.12	56.12	55.85	4,078
November 03, 2025	56.33	56.35	56.35	56.6	56.33	753
October 31, 2025	56.38	56.23	56.23	56.45	56.23	1,836
October 30, 2025	56.31	56.25	56.25	56.31	56.25	126
October 29, 2025	56.35	56.15	56.15	56.35	56.15	46
October 28, 2025	55.93	55.99	55.99	56.01	55.88	269
October 27, 2025	55.9	55.88	55.88	55.9	55.77	440
October 24, 2025	55.19	55.47	55.47	55.47	55.19	75
October 23, 2025	54.84	54.91	54.91	54.91	54.76	55
October 22, 2025	55.1	54.7	54.7	55.17	54.7	2,113
October 21, 2025	54.84	55.06	55.06	55.09	54.84	150
October 20, 2025	54.42	54.73	54.73	54.73	54.33	39
October 17, 2025	53.19	53.7	53.7	53.85	53.19	14
October 16, 2025	54.44	54.32	54.32	54.59	54.32	14
October 15, 2025	54.4	54.49	54.49	54.82	54.4	46

JPMorgan ETFs (Ireland) ICAV - BetaBuilders US Equity UCITS ETF (BBUS.DE) XETRA