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
September 08, 2025	61.81	61.68	61.68	61.81	61.52	17
September 05, 2025	61.8	61.29	61.29	61.8	61.29	12
September 04, 2025	61.15	61.3	61.3	61.36	61.08	999
September 03, 2025	61.07	60.96	60.96	61.07	60.96	140
September 02, 2025	60.94	60.39	60.39	60.95	60.39	797
September 01, 2025	61.47	61.28	61.28	61.6	61.15	44
August 29, 2025	61.43	61.15	61.15	61.63	61.15	12
August 28, 2025	61.44	61.36	61.36	61.47	61.29	1,016
August 27, 2025	61.33	61.3	61.3	61.33	61.3	8
August 26, 2025	60.93	60.93	60.93	60.93	60.76	1,249
August 22, 2025	60.39	61.24	61.24	61.24	60.39	564
August 21, 2025	60.43	60.37	60.37	60.6	60.28	132
August 20, 2025	60.53	60.31	60.31	60.6	60	4
August 19, 2025	60.83	60.83	60.83	61.1	60.83	12,662
August 18, 2025	61.03	60.95	60.95	61.03	60.95	2
August 15, 2025	61.38	61.02	61.02	61.38	61.02	16
August 14, 2025	61.13	61.01	61.01	61.18	61.01	32
August 13, 2025	61.03	61.05	61.05	61.09	61.03	2
August 12, 2025	60.38	60.77	60.77	60.77	60.37	6
August 11, 2025	60.66	60.45	60.45	60.67	60.45	46
August 08, 2025	60.24	60.37	60.37	60.37	60.24	0
August 07, 2025	60.25	60.04	60.04	60.56	60.04	80
August 06, 2025	59.83	59.99	59.99	59.99	59.75	4
August 05, 2025	60.52	59.62	59.62	60.52	59.62	0
August 04, 2025	59.29	59.71	59.71	59.71	59.28	13
August 01, 2025	59.91	59	59	59.92	59	211
July 31, 2025	60.84	60.45	60.45	60.85	60.45	0
July 30, 2025	60.42	60.33	60.33	60.43	60.33	3
July 29, 2025	60.58	60.3	60.3	60.66	60.3	1
July 28, 2025	60.84	60.47	60.47	60.84	60.47	2,080
July 25, 2025	60.35	60.38	60.38	60.38	60.32	312
July 24, 2025	60.29	60.33	60.33	60.33	60.29	132
July 23, 2025	59.86	59.88	59.88	59.88	59.86	258
July 22, 2025	59.65	59.59	59.59	59.7	59.59	3
July 21, 2025	59.78	59.95	59.95	59.95	59.78	2
July 18, 2025	59.7	59.6	59.6	59.7	59.6	282
July 17, 2025	59.32	59.51	59.51	59.51	59.31	94
July 16, 2025	59.32	58.98	58.98	59.32	58.98	20
July 15, 2025	59.32	59.32	59.32	59.32	59.32	0
July 14, 2025	58.81	59.24	59.24	59.25	58.81	5
July 11, 2025	59.19	59.13	59.13	59.2	59.01	11
July 10, 2025	59.11	59.35	59.35	59.35	59.11	377
July 09, 2025	58.89	59.04	59.04	59.19	58.89	35
July 08, 2025	58.63	58.83	58.83	59.45	58.63	3,262
July 07, 2025	59.13	59.05	59.05	59.21	59.05	18
July 04, 2025	59.08	59.02	59.02	59.08	59.02	540
July 03, 2025	59.19	59.36	59.36	59.36	59.17	1,501
July 02, 2025	58.86	58.73	58.73	58.86	58.56	54
July 01, 2025	58.69	58.58	58.58	58.7	58.53	5,186
June 30, 2025	58.61	58.5	58.5	58.66	58.5	6,127
June 27, 2025	58.28	58.38	58.38	58.38	58.28	2,158
June 26, 2025	57.82	57.93	57.93	57.93	57.82	5,600
June 25, 2025	57.67	57.63	57.63	57.73	57.63	418
June 24, 2025	57.58	57.49	57.49	57.59	57.31	163
June 23, 2025	56.61	56.61	56.61	56.61	56.61	0
June 20, 2025	56.83	56.48	56.48	56.83	56.48	4
June 19, 2025	56.07	56.07	56.07	56.07	56.07	0
June 18, 2025	56.8	56.8	56.8	56.8	56.8	0
June 17, 2025	56.93	56.82	56.82	56.93	56.82	0
June 16, 2025	56.78	57.1	57.1	57.1	56.73	22

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