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
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
October 14, 2025	54.1	54.23	54.23	54.23	54	25
October 13, 2025	54.2	54.5	54.5	54.5	54.11	1,369
October 10, 2025	55.24	54.06	54.06	55.24	54.06	188
October 09, 2025	55.14	55.16	55.16	55.16	55.08	188
October 08, 2025	54.81	55.07	55.07	55.07	54.79	364
October 07, 2025	54.62	54.5	54.5	54.88	54.5	257
October 06, 2025	54.6	54.56	54.56	54.79	54.56	23
October 03, 2025	54.47	54.44	54.44	54.47	54.42	18
October 02, 2025	54.21	54.28	54.28	54.3	54.21	439
October 01, 2025	53.41	54.07	54.07	54.07	53.41	32
September 30, 2025	53.75	53.7	53.7	53.75	53.7	1
September 29, 2025	53.93	53.82	53.82	54.03	53.82	1
September 26, 2025	53.71	53.68	53.68	53.74	53.67	124
September 25, 2025	53.57	53.7	53.7	53.7	53.46	90
September 24, 2025	53.64	53.7	53.7	53.84	53.64	129
September 23, 2025	53.82	53.78	53.78	53.82	53.76	81
September 22, 2025	53.7	53.74	53.74	53.74	53.55	29
September 19, 2025	53.42	53.58	53.58	53.58	53.42	1,012
September 18, 2025	53.29	53.5	53.5	53.5	53.29	503
September 17, 2025	52.88	52.82	52.82	52.9	52.8	503
September 16, 2025	53.26	52.88	52.88	53.26	52.88	112
September 15, 2025	53.29	53.27	53.27	53.35	53.18	112
September 12, 2025	53.15	53.28	53.28	53.28	53.15	28

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