JPMorgan BetaBuilders US Equity UCITS ETF (LON:BBSU)
London · Delayed Price · Currency is GBP · Price in GBX 4,707.25
+20.00 (0.43%)
Apr 2, 2026, 3:16 PM GMT
LON:BBSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,660.19 | 4,679.06 | 4,655.50 | 4,707.25 | 4,707.25 | 0.43% | 390 |
| Apr 1, 2026 | 4,682.06 | 4,684.65 | 4,678.28 | 4,687.25 | 4,687.25 | 1.60% | 420 |
| Mar 31, 2026 | 4,601.00 | 4,601.00 | 4,597.46 | 4,613.25 | 4,613.25 | 0.56% | 671 |
| Mar 30, 2026 | 4,594.00 | 4,594.00 | 4,584.08 | 4,587.75 | 4,587.75 | 0.39% | 2,149 |
| Mar 27, 2026 | 4,614.00 | 4,614.00 | 4,567.05 | 4,569.75 | 4,569.75 | -1.29% | 750 |
| Mar 26, 2026 | 4,649.88 | 4,649.88 | 4,645.00 | 4,629.25 | 4,629.25 | -0.96% | 64 |
| Mar 25, 2026 | 4,674.00 | 4,674.00 | 4,667.45 | 4,674.00 | 4,674.00 | 0.38% | 1,356 |
| Mar 24, 2026 | 4,646.07 | 4,655.49 | 4,642.00 | 4,656.50 | 4,656.50 | 0.25% | 105 |
| Mar 23, 2026 | 4,688.05 | 4,688.05 | 4,688.05 | 4,644.75 | 4,644.75 | -0.35% | 397 |
| Mar 20, 2026 | 4,656.84 | 4,656.84 | 4,654.50 | 4,661.00 | 4,661.00 | -0.11% | 158 |
| Mar 19, 2026 | 4,700.00 | 4,700.00 | 4,696.00 | 4,666.25 | 4,666.25 | -1.65% | 50 |
| Mar 18, 2026 | 4,767.50 | 4,770.62 | 4,767.50 | 4,744.50 | 4,744.50 | -0.53% | 163 |
| Mar 17, 2026 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.16% | - |
| Mar 16, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,762.50 | 4,762.50 | 0.07% | 59 |
| Mar 13, 2026 | 4,782.50 | 4,782.50 | 4,782.50 | 4,759.00 | 4,759.00 | 0.15% | 2 |
| Mar 12, 2026 | 4,766.88 | 4,766.88 | 4,766.88 | 4,752.00 | 4,752.00 | -0.48% | 525 |
| Mar 11, 2026 | 4,781.30 | 4,782.43 | 4,779.96 | 4,775.00 | 4,775.00 | -0.47% | 1,812 |
| Mar 10, 2026 | 4,773.97 | 4,776.21 | 4,773.97 | 4,797.75 | 4,797.75 | 0.99% | 4,425 |
| Mar 9, 2026 | 4,735.87 | 4,739.30 | 4,735.87 | 4,750.75 | 4,750.75 | -0.59% | 714 |
| Mar 6, 2026 | 4,830.45 | 4,830.45 | 4,774.11 | 4,778.75 | 4,778.75 | -1.40% | 59 |
| Mar 5, 2026 | 4,842.14 | 4,842.14 | 4,842.14 | 4,846.75 | 4,846.75 | -0.33% | 11 |
| Mar 4, 2026 | 4,832.13 | 4,832.13 | 4,821.70 | 4,862.75 | 4,862.75 | 1.01% | 80 |
| Mar 3, 2026 | 4,819.15 | 4,819.15 | 4,819.15 | 4,814.25 | 4,814.25 | -0.61% | 3,394 |
| Mar 2, 2026 | 4,800.61 | 4,800.61 | 4,800.19 | 4,844.00 | 4,844.00 | 0.36% | 223 |
| Feb 27, 2026 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.50 | 4,826.50 | -0.15% | 3 |
| Feb 26, 2026 | 4,855.75 | 4,855.75 | 4,855.75 | 4,833.75 | 4,833.75 | -0.17% | 24 |
| Feb 25, 2026 | 4,841.12 | 4,841.12 | 4,841.12 | 4,841.75 | 4,841.75 | 0.78% | 167 |
| Feb 24, 2026 | 4,801.93 | 4,801.93 | 4,800.00 | 4,804.50 | 4,804.50 | 0.23% | 73 |
| Feb 23, 2026 | 4,810.00 | 4,810.00 | 4,810.00 | 4,793.50 | 4,793.50 | -0.62% | 3,845 |
| Feb 20, 2026 | 4,804.50 | 4,804.50 | 4,804.50 | 4,823.25 | 4,823.25 | -0.08% | 2 |
| Feb 19, 2026 | 4,826.00 | 4,826.00 | 4,794.50 | 4,827.00 | 4,827.00 | 0.16% | 2,047 |
| Feb 18, 2026 | 4,790.99 | 4,790.99 | 4,790.99 | 4,819.50 | 4,819.50 | 0.85% | 575 |
| Feb 17, 2026 | 4,761.50 | 4,762.00 | 4,754.24 | 4,779.00 | 4,779.00 | 0.74% | 4,342 |
| Feb 16, 2026 | 4,758.66 | 4,758.66 | 4,758.66 | 4,744.00 | 4,744.00 | -0.30% | 22 |
| Feb 13, 2026 | 4,741.82 | 4,741.82 | 4,739.00 | 4,758.50 | 4,758.50 | -0.04% | 108 |
| Feb 12, 2026 | 4,813.00 | 4,821.50 | 4,813.00 | 4,760.50 | 4,760.50 | -1.03% | 2,009 |
| Feb 11, 2026 | 4,804.51 | 4,817.62 | 4,804.51 | 4,810.25 | 4,810.25 | -0.27% | 130 |
| Feb 10, 2026 | 4,818.28 | 4,834.00 | 4,818.28 | 4,823.50 | 4,823.50 | 0.02% | 2,459 |
| Feb 9, 2026 | 4,799.07 | 4,799.07 | 4,799.07 | 4,822.50 | 4,822.50 | 0.68% | 102 |
| Feb 6, 2026 | 4,760.00 | 4,765.61 | 4,756.00 | 4,790.00 | 4,790.00 | 0.55% | 44 |
| Feb 5, 2026 | 4,778.08 | 4,778.08 | 4,778.08 | 4,764.00 | 4,764.00 | -0.44% | 2,092 |
| Feb 4, 2026 | 4,775.50 | 4,775.50 | 4,775.50 | 4,785.25 | 4,785.25 | -0.07% | 40 |
| Feb 3, 2026 | 4,845.41 | 4,846.91 | 4,845.41 | 4,788.75 | 4,788.75 | -1.06% | 1,352 |
| Feb 2, 2026 | 4,783.30 | 4,783.30 | 4,783.30 | 4,840.00 | 4,840.00 | 1.13% | 153 |
| Jan 30, 2026 | 4,785.75 | 4,785.75 | 4,785.75 | 4,785.75 | 4,785.75 | 0.81% | - |
| Jan 29, 2026 | 4,802.50 | 4,808.50 | 4,802.50 | 4,747.25 | 4,747.25 | -1.25% | 250 |
| Jan 28, 2026 | 4,804.50 | 4,817.00 | 4,804.50 | 4,807.25 | 4,807.25 | -0.06% | 2,136 |
| Jan 27, 2026 | 4,796.10 | 4,796.10 | 4,796.10 | 4,810.25 | 4,810.25 | 0.01% | 49 |
| Jan 26, 2026 | 4,796.51 | 4,796.51 | 4,792.00 | 4,809.75 | 4,809.75 | -0.48% | 259 |
| Jan 23, 2026 | 4,845.50 | 4,845.50 | 4,834.43 | 4,833.00 | 4,833.00 | -0.57% | 2,500 |