JPMorgan BetaBuilders US Equity UCITS ETF (LON:BBSU)
London · Delayed Price · Currency is GBP · Price in GBX 4,952.50
+6.50 (0.13%)
Oct 30, 2025, 12:17 PM BST
LON:BBSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,960.00 | 4,960.00 | 4,946.00 | 4,946.00 | 4,946.00 | 0.68% | 6 |
| Oct 28, 2025 | 4,908.50 | 4,912.50 | 4,902.92 | 4,912.50 | 4,912.50 | 0.70% | 26 |
| Oct 27, 2025 | 4,866.24 | 4,878.50 | 4,863.31 | 4,878.50 | 4,878.50 | 0.63% | 1,581 |
| Oct 24, 2025 | 4,813.62 | 4,847.75 | 4,810.91 | 4,847.75 | 4,847.75 | 1.33% | 724 |
| Oct 23, 2025 | 4,762.64 | 4,784.25 | 4,760.74 | 4,784.25 | 4,784.25 | 0.66% | 1,223 |
| Oct 22, 2025 | 4,794.98 | 4,797.70 | 4,752.75 | 4,752.75 | 4,752.75 | -0.39% | 535 |
| Oct 21, 2025 | 4,769.32 | 4,771.64 | 4,766.50 | 4,771.50 | 4,771.50 | 0.41% | 2,869 |
| Oct 20, 2025 | 4,724.08 | 4,752.25 | 4,722.00 | 4,752.25 | 4,752.25 | 1.49% | 1,198 |
| Oct 17, 2025 | 4,667.93 | 4,705.26 | 4,667.93 | 4,682.50 | 4,682.50 | -0.72% | 2,057 |
| Oct 16, 2025 | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | -0.55% | - |
| Oct 15, 2025 | 4,757.50 | 4,757.50 | 4,742.25 | 4,742.25 | 4,742.25 | 0.41% | 3,974 |
| Oct 14, 2025 | 4,703.50 | 4,723.00 | 4,703.50 | 4,723.00 | 4,723.00 | -0.14% | 75 |
| Oct 13, 2025 | 4,716.00 | 4,729.75 | 4,716.00 | 4,729.75 | 4,729.75 | 0.30% | 880 |
| Oct 10, 2025 | 4,813.95 | 4,813.95 | 4,715.75 | 4,715.75 | 4,715.75 | -1.68% | 3,766 |
| Oct 9, 2025 | 4,791.50 | 4,796.50 | 4,788.50 | 4,796.50 | 4,796.50 | 0.52% | 25 |
| Oct 8, 2025 | 4,752.00 | 4,771.75 | 4,750.00 | 4,771.75 | 4,771.75 | 0.78% | 3,848 |
| Oct 7, 2025 | 4,754.57 | 4,763.44 | 4,735.00 | 4,735.00 | 4,735.00 | -0.09% | 25 |
| Oct 6, 2025 | 4,757.50 | 4,757.50 | 4,734.08 | 4,739.25 | 4,739.25 | -0.06% | 39 |
| Oct 3, 2025 | 4,743.31 | 4,747.50 | 4,732.00 | 4,742.00 | 4,742.00 | 0.17% | 2,725 |
| Oct 2, 2025 | 4,732.00 | 4,734.00 | 4,732.00 | 4,734.00 | 4,734.00 | 0.65% | 18 |
| Oct 1, 2025 | 4,703.25 | 4,703.25 | 4,703.25 | 4,703.25 | 4,703.25 | 0.35% | - |
| Sep 30, 2025 | 4,698.00 | 4,700.00 | 4,686.75 | 4,686.75 | 4,686.75 | -0.30% | 27 |
| Sep 29, 2025 | 4,712.00 | 4,712.00 | 4,700.75 | 4,700.75 | 4,700.75 | 0.36% | 5 |
| Sep 26, 2025 | 4,696.67 | 4,696.67 | 4,683.75 | 4,683.75 | 4,683.75 | -0.10% | 562 |
| Sep 25, 2025 | 4,688.50 | 4,688.50 | 4,688.50 | 4,688.50 | 4,688.50 | 0.01% | - |
| Sep 24, 2025 | 4,697.83 | 4,697.83 | 4,688.25 | 4,688.25 | 4,688.25 | -0.06% | 6,498 |
| Sep 23, 2025 | 4,693.50 | 4,693.50 | 4,691.25 | 4,691.25 | 4,691.25 | 0.09% | 36 |
| Sep 22, 2025 | 4,665.50 | 4,687.25 | 4,665.50 | 4,687.25 | 4,687.25 | 0.44% | 10 |
| Sep 19, 2025 | 4,663.14 | 4,666.75 | 4,663.14 | 4,666.75 | 4,666.75 | 0.41% | 24 |
| Sep 18, 2025 | 4,638.00 | 4,647.50 | 4,638.00 | 4,647.50 | 4,647.50 | 1.50% | 4,008 |
| Sep 17, 2025 | 4,592.88 | 4,592.88 | 4,578.75 | 4,578.75 | 4,578.75 | -0.20% | 537 |
| Sep 16, 2025 | 4,593.22 | 4,593.22 | 4,588.00 | 4,588.00 | 4,588.00 | -0.42% | 218 |
| Sep 15, 2025 | 4,597.50 | 4,607.50 | 4,597.50 | 4,607.50 | 4,607.50 | 0.03% | 21 |
| Sep 12, 2025 | 4,600.50 | 4,606.25 | 4,600.50 | 4,606.25 | 4,606.25 | 0.17% | 14 |
| Sep 11, 2025 | 4,591.00 | 4,598.50 | 4,591.00 | 4,598.50 | 4,598.50 | 0.52% | 24 |
| Sep 10, 2025 | 4,575.00 | 4,575.00 | 4,574.75 | 4,574.75 | 4,574.75 | 0.52% | 4 |
| Sep 9, 2025 | 4,538.50 | 4,551.25 | 4,538.50 | 4,551.25 | 4,551.25 | -0.07% | 4 |
| Sep 8, 2025 | 4,554.00 | 4,554.50 | 4,545.50 | 4,554.50 | 4,554.50 | 0.55% | 9 |
| Sep 5, 2025 | 4,578.50 | 4,578.50 | 4,529.75 | 4,529.75 | 4,529.75 | -0.78% | 29 |
| Sep 4, 2025 | 4,556.60 | 4,565.50 | 4,553.00 | 4,565.50 | 4,565.50 | 0.72% | 567 |
| Sep 3, 2025 | 4,559.00 | 4,559.00 | 4,532.75 | 4,532.75 | 4,532.75 | 0.48% | 1 |
| Sep 2, 2025 | 4,543.00 | 4,543.00 | 4,511.00 | 4,511.00 | 4,511.00 | -0.26% | 18 |
| Sep 1, 2025 | 4,520.07 | 4,522.75 | 4,520.07 | 4,522.75 | 4,522.75 | -0.09% | 158 |
| Aug 29, 2025 | 4,556.00 | 4,566.00 | 4,527.00 | 4,527.00 | 4,527.00 | -0.32% | 896 |
| Aug 28, 2025 | 4,539.00 | 4,541.50 | 4,539.00 | 4,541.50 | 4,541.50 | -0.22% | 12 |
| Aug 27, 2025 | 4,559.09 | 4,559.09 | 4,551.50 | 4,551.50 | 4,551.50 | 0.72% | 95 |
| Aug 26, 2025 | 4,512.00 | 4,519.00 | 4,512.00 | 4,519.00 | 4,519.00 | -0.09% | 4 |
| Aug 22, 2025 | 4,500.00 | 4,523.25 | 4,500.00 | 4,523.25 | 4,523.25 | 0.62% | 7 |
| Aug 21, 2025 | 4,483.50 | 4,495.50 | 4,483.50 | 4,495.50 | 4,495.50 | 0.39% | 6 |
| Aug 20, 2025 | 4,489.50 | 4,494.75 | 4,459.00 | 4,478.00 | 4,478.00 | -0.59% | 1,322 |