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
February 20, 2026	65.15	65.08	65.08	65.15	65.08	0
February 19, 2026	64.85	64.92	64.92	65	64.81	1,171
February 18, 2026	64.97	65.29	65.29	65.29	64.97	3
February 17, 2026	64.52	64.65	64.65	64.73	64.11	9,137
February 16, 2026	65.11	64.66	64.66	65.11	64.66	5
February 13, 2026	64.56	64.87	64.87	64.87	64.56	15
February 12, 2026	66	64.86	64.86	66	64.86	4
February 11, 2026	65.85	65.63	65.63	65.85	65.63	4
February 10, 2026	65.92	65.93	65.93	65.94	65.88	2,503
February 09, 2026	66.04	65.93	65.93	66.04	65.63	13
February 06, 2026	63.75	65.19	65.19	65.19	63.75	1,270
February 05, 2026	64.68	64.51	64.51	64.68	64.51	562
February 04, 2026	65.44	65.35	65.35	65.52	65.21	13
February 03, 2026	66.31	65.58	65.58	66.31	65.58	4
February 02, 2026	65.16	66.08	66.08	66.08	65.09	6
January 30, 2026	65.43	65.65	65.65	65.65	65.43	0
January 29, 2026	66.32	65.31	65.31	66.32	65.31	127
January 28, 2026	66.46	66.22	66.22	66.46	66.22	0
January 27, 2026	66.07	66.21	66.21	66.21	65.99	258
January 26, 2026	65.43	65.9	65.9	65.9	65.43	4
January 23, 2026	65.55	65.61	65.61	65.61	65.55	2
January 22, 2026	65.49	65.59	65.59	65.59	65.49	612
January 21, 2026	64.53	65.05	65.05	65.05	64.53	4
January 20, 2026	64.58	65.06	65.06	65.06	64.58	2,690
January 19, 2026	65.12	65.06	65.06	65.17	65.06	9
January 16, 2026	66.1	65.88	65.88	66.1	65.88	4,101
January 15, 2026	65.81	66.1	66.1	66.1	65.81	4,101
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

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