JPMorgan BetaBuilders US Equity UCITS ETF (LON:BBSU)
London · Delayed Price · Currency is GBP · Price in GBX 5,580.16
+31.41 (0.57%)
Sep 23, 2026, 10:39 AM GMT
LON:BBSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,539.50 | 5,547.00 | 5,539.50 | 5,548.75 | 5,548.75 | 0.70% | 4 |
| Sep 21, 2026 | 5,478.50 | 5,483.45 | 5,474.00 | 5,510.00 | 5,510.00 | 1.38% | 674 |
| Sep 18, 2026 | 5,452.19 | 5,452.22 | 5,452.19 | 5,435.25 | 5,435.25 | -0.17% | 127 |
| Sep 17, 2026 | 5,430.50 | 5,435.17 | 5,430.50 | 5,444.50 | 5,444.50 | 0.96% | 322 |
| Sep 16, 2026 | 5,377.53 | 5,384.00 | 5,384.00 | 5,392.50 | 5,392.50 | 0.62% | 1,053 |
| Sep 15, 2026 | 5,377.98 | 5,377.98 | 5,377.98 | 5,359.25 | 5,359.25 | -0.34% | 123 |
| Sep 14, 2026 | 5,371.50 | 5,371.78 | 5,371.50 | 5,377.50 | 5,377.50 | -0.52% | 251 |
| Sep 11, 2026 | 5,380.50 | 5,396.30 | 5,380.00 | 5,405.50 | 5,405.50 | 0.90% | 107 |
| Sep 10, 2026 | 5,383.50 | 5,383.50 | 5,376.50 | 5,357.25 | 5,357.25 | -0.14% | 18 |
| Sep 9, 2026 | 5,376.50 | 5,380.50 | 5,377.00 | 5,364.75 | 5,364.75 | -0.81% | 3,240 |
| Sep 8, 2026 | 5,419.00 | 5,406.69 | 5,406.69 | 5,408.50 | 5,408.50 | -0.10% | 455 |
| Sep 7, 2026 | 5,416.50 | 5,416.50 | 5,414.10 | 5,414.00 | 5,414.00 | -0.28% | 24 |
| Sep 4, 2026 | 5,460.00 | 5,460.00 | 5,449.00 | 5,429.00 | 5,429.00 | -0.38% | 823 |
| Sep 3, 2026 | 5,415.31 | 5,439.00 | 5,439.00 | 5,449.50 | 5,449.50 | 0.74% | 659 |
| Sep 2, 2026 | 5,382.10 | 5,382.10 | 5,376.00 | 5,409.25 | 5,409.25 | 0.47% | 81 |
| Sep 1, 2026 | 5,376.00 | 5,379.80 | 5,373.00 | 5,383.75 | 5,383.75 | -1.28% | 734 |
| Aug 28, 2026 | 5,418.50 | 5,423.50 | 5,423.50 | 5,453.75 | 5,453.75 | 0.82% | 1,804 |
| Aug 27, 2026 | 5,407.00 | 5,409.97 | 5,404.50 | 5,409.50 | 5,409.50 | 0.63% | 848 |
| Aug 26, 2026 | 5,364.19 | 5,364.19 | 5,364.19 | 5,375.50 | 5,375.50 | 0.40% | 350 |
| Aug 25, 2026 | 5,353.00 | 5,367.00 | 5,353.00 | 5,354.00 | 5,354.00 | 0.27% | 1,699 |
| Aug 24, 2026 | 5,342.00 | 5,342.00 | 5,342.00 | 5,339.50 | 5,339.50 | -0.37% | 14 |
| Aug 21, 2026 | 5,343.00 | 5,349.04 | 5,343.00 | 5,359.25 | 5,359.25 | -0.04% | 388 |
| Aug 20, 2026 | 5,380.87 | 5,380.87 | 5,348.00 | 5,361.25 | 5,361.25 | -0.81% | 168 |
| Aug 19, 2026 | 5,408.46 | 5,408.46 | 5,401.50 | 5,405.00 | 5,405.00 | -0.12% | 22 |
| Aug 18, 2026 | 5,429.00 | 5,429.50 | 5,412.55 | 5,411.25 | 5,411.25 | -0.91% | 95 |
| Aug 17, 2026 | 5,471.50 | 5,476.73 | 5,469.55 | 5,461.00 | 5,461.00 | -0.12% | 945 |
| Aug 14, 2026 | 5,493.13 | 5,493.13 | 5,476.66 | 5,467.75 | 5,467.75 | -0.41% | 71 |
| Aug 13, 2026 | 5,478.00 | 5,478.95 | 5,473.50 | 5,490.00 | 5,490.00 | 0.60% | 799 |
| Aug 12, 2026 | 5,449.00 | 5,450.00 | 5,449.00 | 5,457.25 | 5,457.25 | 0.01% | 7 |
| Aug 11, 2026 | 5,478.00 | 5,478.00 | 5,470.00 | 5,456.50 | 5,456.50 | -0.07% | 430 |
| Aug 10, 2026 | 5,464.50 | 5,470.00 | 5,457.50 | 5,460.25 | 5,460.25 | -0.17% | 267 |
| Aug 7, 2026 | 5,466.50 | 5,471.24 | 5,466.50 | 5,469.50 | 5,469.50 | 0.28% | 17 |
| Aug 6, 2026 | 5,461.50 | 5,463.50 | 5,450.50 | 5,454.50 | 5,454.50 | -0.16% | 13 |
| Aug 5, 2026 | 5,489.77 | 5,489.77 | 5,489.77 | 5,463.00 | 5,463.00 | 0.39% | 470 |
| Aug 4, 2026 | 5,375.88 | 5,417.50 | 5,375.88 | 5,442.00 | 5,442.00 | 1.48% | 38 |
| Aug 3, 2026 | 5,319.77 | 5,322.63 | 5,319.77 | 5,362.50 | 5,362.50 | 2.32% | 923 |
| Jul 31, 2026 | 5,281.00 | 5,282.00 | 5,282.00 | 5,241.00 | 5,241.00 | 0.58% | 1,068 |
| Jul 30, 2026 | 5,222.09 | 5,222.09 | 5,222.09 | 5,210.75 | 5,210.75 | -1.03% | 3 |
| Jul 29, 2026 | 5,320.00 | 5,320.00 | 5,316.50 | 5,264.75 | 5,264.75 | -0.79% | 577 |
| Jul 28, 2026 | 5,307.04 | 5,310.68 | 5,295.50 | 5,306.75 | 5,306.75 | 0.39% | 125 |
| Jul 27, 2026 | 5,336.50 | 5,336.50 | 5,334.50 | 5,286.00 | 5,286.00 | -0.34% | 21 |
| Jul 24, 2026 | 5,288.73 | 5,292.00 | 5,288.73 | 5,304.00 | 5,304.00 | 0.63% | 6 |
| Jul 23, 2026 | 5,314.58 | 5,314.58 | 5,291.96 | 5,270.75 | 5,270.75 | -1.27% | 3,230 |
| Jul 22, 2026 | 5,317.87 | 5,326.00 | 5,317.87 | 5,338.75 | 5,338.75 | 0.19% | 1,043 |
| Jul 21, 2026 | 5,298.62 | 5,302.57 | 5,294.00 | 5,328.50 | 5,328.50 | 0.62% | 1,786 |
| Jul 20, 2026 | 5,277.00 | 5,277.50 | 5,275.50 | 5,295.75 | 5,295.75 | 0.32% | 61 |
| Jul 17, 2026 | 5,277.00 | 5,278.50 | 5,277.00 | 5,279.00 | 5,279.00 | -0.93% | 39 |
| Jul 16, 2026 | 5,321.03 | 5,321.03 | 5,315.00 | 5,328.50 | 5,328.50 | 0.05% | 357 |
| Jul 15, 2026 | 5,325.75 | 5,325.75 | 5,325.75 | 5,325.75 | 5,325.75 | -0.56% | - |
| Jul 14, 2026 | 5,353.50 | 5,353.50 | 5,335.00 | 5,355.75 | 5,355.75 | -0.11% | 1,776 |