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
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
September 11, 2025	53.05	53.19	53.19	53.19	53.05	28
September 10, 2025	52.97	52.84	52.84	52.97	52.84	28
September 09, 2025	52.44	52.54	52.54	52.54	52.44	21
September 08, 2025	52.47	52.49	52.49	52.57	52.42	21
September 05, 2025	52.91	52.19	52.19	52.91	52.07	127
September 04, 2025	52.47	52.63	52.63	52.63	52.47	248
September 03, 2025	52.34	52.21	52.21	52.46	52.19	29
September 02, 2025	52.31	51.76	51.76	52.31	51.76	29
September 01, 2025	52.23	52.37	52.37	52.37	52.19	2,198
August 29, 2025	52.72	52.25	52.25	52.72	52.25	127
August 28, 2025	52.73	52.62	52.62	52.73	52.58	98
August 27, 2025	52.73	52.81	52.81	52.88	52.73	2,217
August 26, 2025	52.36	52.28	52.28	52.36	52.28	103
August 25, 2025	52.18	52.33	52.33	52.33	52.17	103
August 22, 2025	51.92	52.3	52.3	52.3	51.92	130
August 21, 2025	52.04	52.01	52.01	52.04	51.71	130
August 20, 2025	52.02	51.76	51.76	52.05	51.46	5,769
August 19, 2025	52.21	52.14	52.14	52.24	52.14	30

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