JPMorgan BetaBuilders US Equity UCITS ETF (LON:BBDD)
London · Delayed Price · Currency is GBP · Price in GBX 5,051.50
+4.25 (0.08%)
Sep 23, 2026, 2:46 PM GMT
LON:BBDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,068.50 | 5,068.50 | 5,068.50 | 5,051.50 | 5,051.50 | 0.08% | 7 |
| Sep 22, 2026 | 5,046.50 | 5,046.50 | 5,046.50 | 5,047.25 | 5,047.25 | 0.69% | 75 |
| Sep 21, 2026 | 5,012.50 | 5,012.50 | 5,012.50 | 5,012.50 | 5,012.50 | 1.38% | - |
| Sep 18, 2026 | 4,944.50 | 4,944.50 | 4,944.50 | 4,944.50 | 4,944.50 | -0.17% | - |
| Sep 17, 2026 | 4,952.75 | 4,952.75 | 4,952.75 | 4,952.75 | 4,952.75 | 0.96% | - |
| Sep 16, 2026 | 4,894.00 | 4,894.00 | 4,894.00 | 4,905.75 | 4,905.75 | 0.64% | 1 |
| Sep 15, 2026 | 4,884.50 | 4,884.50 | 4,884.50 | 4,874.75 | 4,874.75 | -0.35% | 11 |
| Sep 14, 2026 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | -0.52% | - |
| Sep 11, 2026 | 4,917.50 | 4,917.50 | 4,917.50 | 4,917.50 | 4,917.50 | 0.89% | - |
| Sep 10, 2026 | 4,865.50 | 4,865.50 | 4,865.50 | 4,874.00 | 4,874.00 | -0.15% | 164 |
| Sep 9, 2026 | 4,893.50 | 4,893.50 | 4,892.50 | 4,881.25 | 4,881.25 | -0.79% | 168 |
| Sep 8, 2026 | 4,929.00 | 4,929.00 | 4,919.50 | 4,920.25 | 4,920.25 | -0.12% | 348 |
| Sep 7, 2026 | 4,935.00 | 4,935.00 | 4,935.00 | 4,926.25 | 4,926.25 | -0.25% | 164 |
| Sep 4, 2026 | 4,938.75 | 4,938.75 | 4,938.75 | 4,938.75 | 4,938.75 | -0.38% | - |
| Sep 3, 2026 | 4,957.50 | 4,957.50 | 4,957.50 | 4,957.50 | 4,957.50 | 0.73% | - |
| Sep 2, 2026 | 4,890.50 | 4,890.50 | 4,890.50 | 4,921.50 | 4,921.50 | 0.48% | 4 |
| Sep 1, 2026 | 4,886.00 | 4,886.50 | 4,886.00 | 4,898.00 | 4,898.00 | -1.27% | 188 |
| Aug 28, 2026 | 4,933.00 | 4,933.00 | 4,933.00 | 4,961.25 | 4,961.25 | 0.80% | 2,132 |
| Aug 27, 2026 | 4,921.75 | 4,921.75 | 4,921.75 | 4,921.75 | 4,921.75 | 0.63% | - |
| Aug 26, 2026 | 4,890.75 | 4,890.75 | 4,890.75 | 4,890.75 | 4,890.75 | 0.40% | - |
| Aug 25, 2026 | 4,876.00 | 4,876.00 | 4,867.00 | 4,871.50 | 4,871.50 | 0.28% | 188 |
| Aug 24, 2026 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | 4,858.00 | -0.38% | - |
| Aug 21, 2026 | 4,876.50 | 4,876.50 | 4,876.50 | 4,876.50 | 4,876.50 | -0.03% | - |
| Aug 20, 2026 | 4,902.00 | 4,902.00 | 4,902.00 | 4,878.00 | 4,878.00 | -0.80% | 181 |
| Aug 19, 2026 | 4,917.25 | 4,917.25 | 4,917.25 | 4,917.25 | 4,917.25 | -0.14% | - |
| Aug 18, 2026 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | -0.91% | - |
| Aug 17, 2026 | 4,965.50 | 4,965.50 | 4,965.50 | 4,969.25 | 4,969.25 | -0.11% | 11 |
| Aug 14, 2026 | 4,974.75 | 4,974.75 | 4,974.75 | 4,974.75 | 4,974.75 | -0.41% | - |
| Aug 13, 2026 | 4,995.25 | 4,995.25 | 4,995.25 | 4,995.25 | 4,995.25 | 0.59% | - |
| Aug 12, 2026 | 4,963.50 | 4,963.50 | 4,963.50 | 4,966.00 | 4,966.00 | 0.03% | 2,163 |
| Aug 11, 2026 | 4,964.50 | 4,964.50 | 4,964.50 | 4,964.50 | 4,964.50 | -0.06% | - |
| Aug 10, 2026 | 4,967.25 | 4,967.25 | 4,967.25 | 4,967.25 | 4,967.25 | -0.18% | - |
| Aug 7, 2026 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 4,976.00 | 0.28% | - |
| Aug 6, 2026 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | 4,962.00 | -0.17% | - |
| Aug 5, 2026 | 4,967.50 | 4,967.50 | 4,967.50 | 4,970.25 | 4,970.25 | 0.37% | 2,111 |
| Aug 4, 2026 | 4,907.00 | 4,907.00 | 4,907.00 | 4,951.75 | 4,951.75 | 1.48% | 3 |
| Aug 3, 2026 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | 4,879.50 | 2.33% | - |
| Jul 31, 2026 | 4,806.02 | 4,821.50 | 4,821.50 | 4,768.25 | 4,768.25 | 0.59% | 306 |
| Jul 30, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,740.50 | 4,740.50 | -1.04% | 90 |
| Jul 29, 2026 | 4,790.25 | 4,790.25 | 4,790.25 | 4,790.25 | 4,790.25 | -0.79% | - |
| Jul 28, 2026 | 4,816.75 | 4,816.75 | 4,816.75 | 4,828.25 | 4,828.25 | 0.37% | 11 |
| Jul 27, 2026 | 4,819.50 | 4,819.50 | 4,819.50 | 4,810.50 | 4,810.50 | -0.32% | 8 |
| Jul 24, 2026 | 4,819.50 | 4,819.50 | 4,819.50 | 4,826.00 | 4,826.00 | 0.62% | 600 |
| Jul 23, 2026 | 4,812.50 | 4,812.50 | 4,812.50 | 4,796.50 | 4,796.50 | -1.26% | 257 |
| Jul 22, 2026 | 4,842.50 | 4,842.50 | 4,842.50 | 4,857.75 | 4,857.75 | 0.22% | 257 |
| Jul 21, 2026 | 4,847.25 | 4,847.25 | 4,847.25 | 4,847.25 | 4,847.25 | 0.59% | - |
| Jul 20, 2026 | 4,819.00 | 4,819.00 | 4,819.00 | 4,819.00 | 4,819.00 | 0.31% | - |
| Jul 17, 2026 | 4,801.50 | 4,801.50 | 4,801.50 | 4,804.00 | 4,804.00 | -0.95% | 2,000 |
| Jul 16, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.05% | - |
| Jul 15, 2026 | 4,879.00 | 4,879.00 | 4,877.00 | 4,847.50 | 4,847.50 | -0.56% | 14 |