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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	65.94	65.56	65.56	65.94	65.56	29
January 13, 2026	66.14	65.97	65.97	66.26	65.97	11
January 12, 2026	66.14	66.05	66.05	66.14	65.72	11
January 09, 2026	66	65.94	65.94	66	65.94	520
January 08, 2026	65.54	65.6	65.6	65.6	65.52	672
January 07, 2026	65.86	65.9	65.9	65.91	65.86	24
January 06, 2026	65.47	65.58	65.58	65.61	65.44	2,001
January 05, 2026	65.09	65.58	65.58	65.58	65.09	4
January 02, 2026	65.24	64.89	64.89	65.24	64.89	4
December 31, 2025	65.33	65.33	65.33	65.34	65.33	17
December 30, 2025	65.42	65.52	65.52	65.52	65.41	20
December 29, 2025	65.83	65.39	65.39	65.83	65.39	12
December 24, 2025	65.47	65.47	65.47	65.47	65.47	0
December 23, 2025	65.16	65.35	65.35	65.35	65.16	2
December 22, 2025	65.04	65.19	65.19	65.24	64.71	1,116
December 19, 2025	64.36	64.74	64.74	64.74	64.34	8
December 18, 2025	63.93	64.54	64.54	64.54	63.93	1
December 17, 2025	64.55	64.04	64.04	64.55	64.04	1
December 16, 2025	64.31	64.28	64.28	64.31	64.28	1
December 15, 2025	64.95	64.81	64.81	64.95	64.81	1
December 12, 2025	65.36	64.68	64.68	65.36	64.68	564
December 11, 2025	64.88	65.02	65.02	65.02	64.88	16
December 10, 2025	64.97	64.93	64.93	64.97	64.93	17
December 09, 2025	64.97	65.04	65.04	65.04	64.83	780
December 08, 2025	65.24	64.97	64.97	65.24	64.97	11,511
December 05, 2025	65.27	65.16	65.16	65.27	65.16	2
December 04, 2025	65.08	64.94	64.94	65.1	64.93	1,928
December 03, 2025	64.89	64.83	64.83	64.91	64.66	193
December 02, 2025	64.79	64.61	64.61	64.84	64.56	550
December 01, 2025	64.94	64.68	64.68	64.94	64.46	8
November 28, 2025	65.07	64.79	64.79	65.07	64.71	3
November 27, 2025	65.08	64.59	64.59	65.08	65.08	2
November 26, 2025	64.33	64.64	64.64	64.64	64.33	0
November 25, 2025	63.76	63.67	63.67	63.76	63.76	2
November 24, 2025	63.41	63.44	63.44	63.44	63.41	2
November 21, 2025	61.85	62.25	62.25	62.26	61.85	2,265
November 20, 2025	63.71	63.45	63.45	63.71	63.45	2
November 19, 2025	63.24	62.89	62.89	63.24	62.89	0
November 18, 2025	63.01	62.86	62.86	63.14	62.57	5,406
November 17, 2025	64.23	63.72	63.72	64.23	63.72	1
November 14, 2025	63.39	64.08	64.08	64.08	63.39	2
November 13, 2025	64.88	64.24	64.24	64.94	64.19	7,849
November 12, 2025	65.06	64.88	64.88	65.11	64.88	1,252
November 11, 2025	64.66	64.59	64.59	64.72	64.55	1,519
November 10, 2025	64.25	64.23	64.23	64.46	64.23	5
November 07, 2025	64.02	63.04	63.04	64.02	63.04	0
November 06, 2025	64.44	63.86	63.86	64.59	63.86	134
November 05, 2025	64.12	64.5	64.5	64.5	64.06	0
November 04, 2025	64.43	64.5	64.5	64.55	64.4	3,863
November 03, 2025	64.98	64.9	64.9	65.44	64.8	489
October 31, 2025	65.25	64.86	64.86	65.26	64.86	52
October 30, 2025	65.12	65.16	65.16	65.16	65.05	11
October 29, 2025	65.52	65.47	65.47	65.52	65.46	669
October 28, 2025	65.15	65.25	65.25	65.33	65.13	1,560
October 27, 2025	64.94	65.03	65.03	65.36	64.94	14
October 24, 2025	64.54	64.54	64.54	64.54	64.54	100
October 23, 2025	63.74	63.74	63.74	63.74	63.74	0
October 22, 2025	63.99	63.53	63.53	63.99	63.53	4
October 21, 2025	63.83	63.91	63.91	63.91	63.74	0
October 20, 2025	63.79	63.8	63.8	63.8	63.79	5

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