JPM BetaBuilders US Equity UCITS ETF USD Acc

JPMBBUSEA
🏛️ germany →
53.68
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 38.62 38.66 38.61 38.61 0.0M
2021-12-29 38.70 38.75 38.46 38.46 0.0M
2021-12-28 38.59 38.66 38.59 38.62 0.0M
2021-12-27 38.07 38.42 38.07 38.42 0.0M
2021-12-23 37.87 38.18 37.87 38.18 0.0M
2021-12-22 37.61 37.75 37.59 37.75 0.0M
2021-12-21 37.12 37.31 37.12 37.31 0.0M
2021-12-20 36.95 37.02 36.61 36.61 0.0M
2021-12-17 37.57 37.57 37.22 37.55 0.0M
2021-12-16 38.12 38.26 37.89 37.89 0.0M
2021-12-15 37.56 37.56 37.35 37.35 0.0M
2021-12-14 37.90 37.90 37.37 37.37 0.0M
2021-12-13 38.11 38.18 37.75 37.75 0.0M
2021-12-10 37.79 37.93 37.74 37.74 0.0M
2021-12-09 37.90 37.96 37.82 37.96 0.0M
2021-12-08 37.98 38.08 37.73 37.73 0.0M
2021-12-07 37.42 38.07 37.42 38.07 0.0M
2021-12-06 36.93 37.06 36.78 37.06 0.0M
2021-12-03 37.06 37.06 36.64 36.64 0.0M
2021-12-02 36.58 36.73 36.50 36.73 0.0M
2021-12-01 37.12 37.45 37.12 37.45 0.0M
2021-11-30 37.28 37.28 37.16 37.19 0.0M
2021-11-29 37.65 37.68 37.53 37.68 0.0M
2021-11-26 37.61 37.61 37.18 37.18 0.0M
2021-11-25 38.43 38.43 38.38 38.39 0.0M
2021-11-24 38.09 38.29 38.09 38.29 0.0M
2021-11-23 38.02 38.05 37.84 37.84 0.0M
2021-11-22 38.28 38.40 38.27 38.40 0.0M
2021-11-19 38.13 38.13 38.08 38.12 0.0M
2021-11-18 38.01 38.03 37.91 37.91 0.0M
2021-11-17 38.13 38.13 38.03 38.03 0.0M
2021-11-16 37.75 38.07 37.75 38.07 0.0M
2021-11-15 37.51 37.63 37.51 37.63 0.0M
2021-11-12 37.24 37.47 37.24 37.47 0.0M
2021-11-11 37.19 37.26 37.19 37.24 0.0M
2021-11-10 37.13 37.23 37.09 37.23 0.0M
2021-11-09 37.09 37.23 37.06 37.06 0.0M
2021-11-08 37.19 37.20 37.19 37.19 0.0M
2021-11-05 37.09 37.32 37.09 37.32 0.0M
2021-11-04 36.97 37.08 36.97 37.08 0.0M
2021-11-03 36.64 36.64 36.61 36.62 0.0M
2021-11-02 36.43 36.64 36.43 36.64 0.0M
2021-11-01 36.56 36.59 36.43 36.44 0.0M
2021-10-29 35.92 36.43 35.92 36.43 0.0M
2021-10-28 36.01 36.07 36.00 36.00 0.0M
2021-10-27 36.21 36.21 36.16 36.16 0.0M
2021-10-26 36.25 36.33 36.21 36.33 0.0M
2021-10-25 35.84 36.03 35.84 36.03 0.0M
2021-10-22 35.85 35.93 35.77 35.77 0.0M
2021-10-21 35.65 35.72 35.65 35.72 0.0M
2021-10-20 35.62 35.75 35.62 35.75 0.0M
2021-10-19 35.42 35.62 35.42 35.62 0.0M
2021-10-18 35.35 35.43 35.31 35.43 0.0M
2021-10-15 35.19 35.36 35.19 35.36 0.0M
2021-10-14 34.71 35.07 34.71 35.07 0.0M
2021-10-13 34.47 34.55 34.42 34.42 0.0M
2021-10-12 34.31 34.64 34.31 34.64 0.0M
2021-10-11 34.68 34.94 34.64 34.94 0.0M
2021-10-08 34.97 34.97 34.86 34.86 0.0M
2021-10-07 34.81 35.07 34.81 35.07 0.0M
2021-10-06 34.18 34.26 34.09 34.23 0.0M
2021-10-05 34.01 34.44 34.01 34.42 0.0M
2021-10-04 34.23 34.23 33.77 33.77 0.0M
2021-10-01 33.81 34.21 33.81 34.21 0.0M
2021-09-30 34.70 34.70 34.39 34.39 0.0M
2021-09-29 34.33 34.47 34.33 34.47 0.0M
2021-09-28 34.77 34.77 34.22 34.22 0.0M
2021-09-27 35.07 35.07 34.86 34.86 0.0M
2021-09-24 34.72 34.79 34.68 34.79 0.0M
2021-09-23 34.59 34.79 34.59 34.79 0.0M
2021-09-22 34.29 34.44 34.25 34.44 0.0M
2021-09-21 34.31 34.35 34.28 34.28 0.0M
2021-09-20 34.40 34.40 34.07 34.07 0.0M
2021-09-17 34.90 34.90 34.70 34.70 0.0M
2021-09-16 34.82 34.89 34.72 34.72 0.0M
2021-09-15 34.57 34.57 34.49 34.56 0.0M
2021-09-14 34.67 34.73 34.59 34.59 0.0M
2021-09-13 34.86 34.93 34.63 34.63 0.0M
2021-09-10 34.92 34.98 34.76 34.76 0.0M
2021-09-09 34.84 35.15 34.84 35.02 0.0M
2021-09-08 35.00 35.09 34.94 34.94 0.0M
2021-09-07 35.16 35.16 35.00 35.00 0.0M
2021-09-06 35.11 35.16 35.11 35.16 0.0M
2021-09-03 35.09 35.11 34.98 35.02 0.0M
2021-09-02 35.07 35.12 35.07 35.12 0.0M
2021-09-01 35.27 35.27 35.07 35.07 0.0M
2021-08-31 35.25 35.25 35.09 35.20 0.0M
2021-08-30 35.08 35.26 35.08 35.26 0.0M
2021-08-27 34.94 35.04 34.94 35.04 0.0M
2021-08-26 35.02 35.02 34.93 34.93 0.0M
2021-08-25 35.09 35.09 35.06 35.08 0.0M
2021-08-24 35.08 35.08 35.02 35.02 0.0M
2021-08-23 34.88 35.00 34.83 35.00 0.0M
2021-08-20 34.44 34.83 34.40 34.78 0.0M
2021-08-19 34.24 34.47 34.16 34.47 0.0M
2021-08-18 34.80 34.80 34.75 34.76 0.0M
2021-08-17 34.72 34.80 34.70 34.80 0.0M
2021-08-16 34.67 34.68 34.62 34.62 0.0M
2021-08-13 34.86 34.86 34.69 34.69 0.0M
2021-08-12 34.71 34.76 34.71 34.75 0.0M
2021-08-11 34.73 34.73 34.67 34.67 0.0M
2021-08-10 34.63 34.77 34.63 34.72 0.0M
2021-08-09 34.53 34.59 34.53 34.59 0.0M
2021-08-06 34.38 34.55 34.38 34.55 0.0M
2021-08-05 34.13 34.26 34.13 34.26 0.0M
2021-08-04 34.12 34.17 34.12 34.12 0.0M
2021-08-03 33.96 33.97 33.91 33.97 0.0M
2021-08-02 34.13 34.13 34.02 34.07 0.0M
2021-07-30 33.82 34.06 33.80 33.99 0.0M
2021-07-29 34.11 34.15 34.04 34.15 0.0M
2021-07-28 34.15 34.22 34.15 34.22 0.0M
2021-07-27 34.32 34.37 33.96 33.96 0.0M
2021-07-26 34.28 34.32 34.16 34.32 0.0M
2021-07-23 34.15 34.36 34.15 34.36 0.0M
2021-07-22 33.94 33.95 33.79 33.95 0.0M
2021-07-21 33.75 33.79 33.75 33.79 0.0M
2021-07-20 33.33 33.61 33.26 33.61 0.0M
2021-07-19 33.47 33.47 33.11 33.11 0.0M
2021-07-16 33.79 33.86 33.70 33.70 0.0M
2021-07-15 33.79 33.83 33.76 33.83 0.0M
2021-07-14 33.89 33.92 33.85 33.85 0.0M
2021-07-13 33.83 34.03 33.83 34.03 0.0M
2021-07-12 33.72 33.81 33.62 33.81 0.0M
2021-07-09 33.48 33.70 33.48 33.70 0.0M
2021-07-08 33.69 33.69 33.24 33.36 0.0M
2021-07-07 33.69 33.78 33.69 33.78 0.0M
2021-07-06 33.50 33.65 33.50 33.56 0.0M
2021-07-05 33.56 33.62 33.56 33.62 0.0M
2021-07-02 33.46 33.54 33.46 33.53 0.0M
2021-07-01 33.32 33.32 33.21 33.30 0.0M
2021-06-30 33.14 33.23 33.11 33.23 0.0M
2021-06-29 32.99 33.13 32.99 33.08 0.0M
2021-06-28 32.92 32.92 32.88 32.88 0.0M
2021-06-25 32.76 32.83 32.76 32.83 0.0M
2021-06-24 32.65 32.77 32.65 32.77 0.0M
2021-06-23 32.69 32.69 32.56 32.56 0.0M
2021-06-22 32.50 32.62 32.44 32.62 0.0M
2021-06-21 32.08 32.40 32.08 32.40 0.0M
2021-06-18 32.51 32.51 32.26 32.26 0.0M
2021-06-17 32.11 32.46 32.11 32.46 0.0M
2021-06-16 32.04 32.05 32.04 32.05 0.0M
2021-06-15 32.15 32.15 31.99 31.99 0.0M
2021-06-14 32.14 32.14 31.98 31.98 0.0M
2021-06-11 31.79 32.04 31.79 32.04 0.0M
2021-06-10 31.69 31.83 31.69 31.83 0.0M
2021-06-09 31.70 31.73 31.66 31.73 0.0M
2021-06-08 31.72 31.75 31.63 31.63 0.0M
2021-06-07 31.73 31.78 31.60 31.60 0.0M
2021-06-04 31.62 31.68 31.61 31.68 0.0M
2021-06-03 31.52 31.61 31.31 31.61 0.0M
2021-06-02 31.43 31.55 31.43 31.53 0.0M
2021-06-01 31.45 31.59 31.40 31.40 0.0M
2021-05-31 31.53 31.53 31.36 31.36 0.0M
2021-05-28 31.58 31.70 31.57 31.57 0.0M
2021-05-27 31.34 31.50 31.34 31.50 0.0M
2021-05-26 31.35 31.40 31.35 31.40 0.0M
2021-05-25 31.40 31.40 31.27 31.27 0.0M
2021-05-21 31.10 31.25 31.10 31.25 0.0M
2021-05-20 30.78 31.09 30.68 31.09 0.0M
2021-05-19 30.60 30.60 30.48 30.48 0.0M
2021-05-18 31.27 31.27 31.08 31.08 0.0M
2021-05-17 31.30 31.30 31.14 31.14 0.0M
2021-05-14 31.11 31.28 31.11 31.28 0.0M
2021-05-13 30.60 31.01 30.58 31.01 0.0M
2021-05-12 31.16 31.16 30.91 30.91 0.0M
2021-05-11 31.35 31.35 30.89 31.08 0.0M
2021-05-10 31.75 31.79 31.67 31.67 0.0M
2021-05-07 31.77 31.81 31.74 31.77 0.0M
2021-05-06 31.70 31.70 31.56 31.56 0.0M
2021-05-05 31.74 31.81 31.74 31.81 0.0M
2021-05-04 31.80 31.85 31.45 31.45 0.0M
2021-05-03 31.90 31.90 31.80 31.80 0.0M
2021-04-30 31.70 31.77 31.68 31.77 0.0M
2021-04-29 31.76 31.78 31.62 31.62 0.0M
2021-04-28 31.81 31.81 31.68 31.68 0.0M
2021-04-27 31.79 31.83 31.68 31.69 0.0M
2021-04-26 31.59 31.73 31.58 31.73 0.0M
2021-04-23 31.45 31.65 31.41 31.65 0.0M
2021-04-22 31.62 31.77 31.60 31.77 0.0M
2021-04-21 31.43 31.55 31.39 31.55 0.0M
2021-04-20 31.57 31.57 31.29 31.29 0.0M
2021-04-19 31.87 31.87 31.63 31.63 0.0M
2021-04-16 31.82 31.88 31.82 31.88 0.0M
2021-04-15 31.66 31.81 31.61 31.81 0.0M
2021-04-14 31.66 31.70 31.64 31.64 0.0M
2021-04-13 31.72 31.72 31.60 31.66 0.0M
2021-04-12 31.64 31.64 31.60 31.60 0.0M
2021-04-09 31.49 31.54 31.47 31.54 0.0M
2021-04-08 31.49 31.50 31.41 31.41 0.0M
2021-04-07 31.34 31.34 31.21 31.29 0.0M
2021-04-06 31.36 31.46 31.36 31.46 0.0M
2021-04-01 31.02 31.07 30.99 31.07 0.0M
2021-03-31 30.77 30.96 30.70 30.96 0.0M
2021-03-30 30.82 30.82 30.74 30.78 0.0M
2021-03-29 30.60 30.72 30.56 30.62 0.0M
2021-03-26 30.41 30.46 30.32 30.46 0.0M
2021-03-25 30.09 30.15 29.93 30.15 0.0M
2021-03-24 30.22 30.34 30.22 30.33 0.0M
2021-03-23 30.24 30.34 30.20 30.34 0.0M
2021-03-22 29.98 30.18 29.98 30.18 0.0M
2021-03-19 30.05 30.12 30.05 30.09 0.0M
2021-03-18 30.31 30.31 30.22 30.31 0.0M
2021-03-17 30.47 30.47 30.28 30.28 0.0M
2021-03-16 30.36 30.50 30.36 30.50 0.0M
2021-03-15 30.20 30.24 30.20 30.20 0.0M
2021-03-12 30.01 30.05 30.00 30.00 0.0M
2021-03-11 30.02 30.19 29.95 30.19 0.0M
2021-03-10 29.73 29.94 29.73 29.94 0.0M
2021-03-09 29.55 29.87 29.55 29.87 0.0M
2021-03-08 29.28 29.74 29.28 29.74 0.0M
2021-03-05 28.73 28.83 28.66 28.66 0.0M
2021-03-04 28.96 29.02 28.83 29.02 0.0M
2021-03-03 29.49 29.55 29.23 29.28 0.0M
2021-03-02 29.60 29.67 29.41 29.41 0.0M
2021-03-01 29.14 29.58 29.14 29.58 0.0M
2021-02-26 28.77 29.04 28.77 29.04 0.0M
2021-02-25 29.50 29.50 29.11 29.11 0.0M
2021-02-24 29.21 29.45 29.21 29.45 0.0M
2021-02-23 29.44 29.44 29.06 29.08 0.0M
2021-02-22 29.53 29.53 29.31 29.36 0.0M
2021-02-19 29.64 29.73 29.64 29.73 0.0M
2021-02-18 29.88 29.88 29.63 29.63 0.0M
2021-02-17 29.88 29.93 29.76 29.76 0.0M
2021-02-16 29.96 29.96 29.85 29.85 0.0M
2021-02-15 29.91 29.95 29.91 29.95 0.0M
2021-02-12 29.74 29.74 29.66 29.73 0.0M
2021-02-11 29.69 29.69 29.65 29.67 0.0M
2021-02-10 29.82 29.82 29.54 29.54 0.0M
2021-02-09 29.72 29.72 29.62 29.65 0.0M
2021-02-08 29.69 29.74 29.68 29.68 0.0M
2021-02-05 29.70 29.75 29.62 29.62 0.0M
2021-02-04 29.20 29.50 29.20 29.50 0.0M
2021-02-03 29.30 29.30 29.17 29.17 0.0M
2021-02-02 28.77 29.21 28.77 29.21 0.0M
2021-02-01 28.21 28.48 28.21 28.48 0.0M
2021-01-29 28.25 28.34 28.12 28.12 0.0M
2021-01-28 28.22 28.73 28.13 28.73 0.0M
2021-01-27 28.89 28.89 28.60 28.60 0.0M
2021-01-26 28.97 29.07 28.97 28.98 0.0M
2021-01-25 29.04 29.04 28.84 28.84 0.0M
2021-01-22 28.86 28.86 28.75 28.84 0.0M
2021-01-21 29.16 29.16 29.02 29.02 0.0M
2021-01-20 28.63 29.00 28.63 29.00 0.0M
2021-01-19 28.68 28.68 28.55 28.55 0.0M
2021-01-18 28.50 28.60 28.50 28.60 0.0M
2021-01-15 28.55 28.55 28.54 28.55 0.0M
2021-01-14 28.74 28.74 28.70 28.73 0.0M
2021-01-13 28.55 28.66 28.55 28.66 0.0M
2021-01-12 28.62 28.66 28.60 28.60 0.0M
2021-01-11 28.56 28.65 28.56 28.65 0.0M
2021-01-08 28.55 28.55 28.42 28.42 0.0M
2021-01-07 28.00 28.29 28.00 28.29 0.0M
2021-01-06 27.53 28.01 27.53 28.01 0.0M
2021-01-05 27.54 27.60 27.52 27.60 0.0M
2021-01-04 28.09 28.09 27.54 27.54 0.0M