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
February 20, 2026	55.43	55.34	55.34	55.43	55.05	1,958
February 19, 2026	55.26	55.2	55.2	55.26	55.14	123
February 18, 2026	54.91	55.29	55.29	55.29	54.91	3,058
February 17, 2026	54.55	54.68	54.68	54.71	54.51	742
February 16, 2026	54.64	54.53	54.53	54.72	54.53	33
February 13, 2026	54.5	54.66	54.66	54.66	54.35	209
February 12, 2026	55.49	54.75	54.75	55.49	54.75	150
February 11, 2026	55.24	55.31	55.31	55.43	55.24	208
February 10, 2026	55.3	55.41	55.41	55.45	55.3	208
February 09, 2026	55.33	55.39	55.39	55.4	55.14	85
February 06, 2026	54.41	55.24	55.24	55.24	54.41	22
February 05, 2026	55.24	54.74	54.74	55.3	54.71	22
February 04, 2026	55.43	55.29	55.29	55.56	55.29	176
February 03, 2026	56.07	55.56	55.56	56.12	55.56	21
February 02, 2026	54.92	55.96	55.96	55.96	54.92	37
January 30, 2026	54.79	55.31	55.31	55.31	54.79	39
January 29, 2026	55.36	54.78	54.78	55.49	54.78	39
January 28, 2026	55.41	55.45	55.45	55.45	55.41	39
January 27, 2026	55.7	55.29	55.29	55.7	55.29	24
January 26, 2026	55.3	55.46	55.46	55.46	55.07	24
January 23, 2026	55.87	55.74	55.74	55.9	55.68	934
January 22, 2026	55.92	55.83	55.83	56.02	55.78	20,458
January 21, 2026	55.1	55.49	55.49	55.56	54.87	660
January 20, 2026	55.48	55.47	55.47	55.48	55.1	940
January 19, 2026	56.04	55.91	55.91	56.04	55.91	1
January 16, 2026	56.86	56.83	56.83	56.86	56.73	156
January 15, 2026	56.51	56.92	56.92	56.92	56.51	74
January 14, 2026	56.58	56.16	56.16	56.58	56.16	150
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

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