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
2022-12-30 32.72 32.72 32.59 32.59 0.0M
2022-12-29 32.45 32.81 32.45 32.81 0.0M
2022-12-28 32.82 32.82 32.56 32.56 0.0M
2022-12-27 33.08 33.08 32.75 32.75 0.0M
2022-12-23 32.79 32.83 32.79 32.79 0.0M
2022-12-22 33.23 33.27 32.71 32.71 0.0M
2022-12-21 32.85 33.31 32.85 33.31 0.0M
2022-12-20 32.45 32.66 32.45 32.65 0.0M
2022-12-19 33.04 33.12 32.81 32.81 0.0M
2022-12-16 33.31 33.31 32.98 33.01 0.0M
2022-12-15 33.99 33.99 33.31 33.31 0.0M
2022-12-14 34.46 34.56 34.42 34.56 0.0M
2022-12-13 34.45 34.65 34.45 34.65 0.0M
2022-12-12 33.98 34.13 33.96 34.13 0.0M
2022-12-09 34.23 34.25 34.23 34.24 0.0M
2022-12-08 34.05 34.12 34.05 34.12 0.0M
2022-12-07 34.29 34.29 33.91 34.04 0.0M
2022-12-06 34.68 34.68 34.22 34.22 0.0M
2022-12-05 35.00 35.00 34.80 34.80 0.0M
2022-12-02 35.21 35.21 35.10 35.10 0.0M
2022-12-01 35.67 35.67 35.30 35.30 0.0M
2022-11-30 34.80 34.87 34.65 34.87 0.0M
2022-11-29 34.88 34.88 34.66 34.66 0.0M
2022-11-28 35.06 35.06 34.73 34.94 0.0M
2022-11-25 35.25 35.29 35.19 35.21 0.0M
2022-11-24 35.23 35.30 35.23 35.28 0.0M
2022-11-23 35.23 35.34 35.23 35.29 0.0M
2022-11-22 34.95 35.14 34.95 35.14 0.0M
2022-11-21 34.98 35.04 34.97 34.97 0.0M
2022-11-18 34.56 34.92 34.56 34.78 0.0M
2022-11-17 34.82 34.82 34.52 34.52 0.0M
2022-11-16 35.05 35.05 34.73 34.73 0.0M
2022-11-15 34.84 35.24 34.76 35.24 0.0M
2022-11-14 35.10 35.22 35.08 35.08 0.0M
2022-11-11 35.33 35.33 34.87 34.87 0.0M
2022-11-10 34.07 35.05 34.07 35.05 0.0M
2022-11-09 34.54 34.54 34.29 34.29 0.0M
2022-11-08 34.47 34.76 34.47 34.76 0.0M
2022-11-07 34.34 34.53 34.34 34.39 0.0M
2022-11-04 34.67 34.73 34.15 34.15 0.0M
2022-11-03 34.93 34.94 34.67 34.80 0.0M
2022-11-02 35.56 35.56 35.24 35.24 0.0M
2022-11-01 35.69 35.77 35.57 35.57 0.0M
2022-10-31 35.60 35.72 35.52 35.63 0.0M
2022-10-28 34.38 35.32 34.38 35.32 0.0M
2022-10-27 34.71 35.23 34.71 34.90 0.0M
2022-10-26 34.85 35.04 34.76 35.04 0.0M
2022-10-25 35.01 35.04 34.90 35.04 0.0M
2022-10-24 34.72 34.84 34.72 34.73 0.0M
2022-10-21 34.03 34.25 33.99 34.25 0.0M
2022-10-20 34.24 34.41 34.24 34.41 0.0M
2022-10-19 34.48 34.63 34.37 34.37 0.0M
2022-10-18 34.40 34.58 34.17 34.17 0.0M
2022-10-17 33.78 34.05 33.69 34.05 0.0M
2022-10-14 34.29 34.42 33.76 33.76 0.0M
2022-10-13 33.53 33.66 33.53 33.66 0.0M
2022-10-12 33.74 33.82 33.65 33.65 0.0M
2022-10-11 33.57 33.73 33.57 33.73 0.0M
2022-10-10 33.94 34.11 33.93 33.93 0.0M
2022-10-07 34.74 34.81 34.13 34.13 0.0M
2022-10-06 34.78 34.95 34.66 34.95 0.0M
2022-10-05 34.44 34.53 34.44 34.53 0.0M
2022-10-04 34.25 34.54 34.25 34.54 0.0M
2022-10-03 33.34 33.85 33.34 33.85 0.0M
2022-09-30 33.91 34.02 33.91 34.02 0.0M
2022-09-29 34.69 34.69 33.85 33.85 0.0M
2022-09-28 34.50 34.75 34.44 34.75 0.0M
2022-09-27 34.82 34.89 34.65 34.65 0.0M
2022-09-26 34.55 34.72 34.55 34.72 0.0M
2022-09-23 34.72 34.72 34.47 34.49 0.0M
2022-09-22 34.84 34.87 34.74 34.74 0.0M
2022-09-21 35.33 35.67 35.33 35.67 0.0M
2022-09-20 35.45 35.45 35.16 35.16 0.0M
2022-09-19 35.12 35.12 34.98 35.10 0.0M
2022-09-16 35.28 35.31 34.98 35.00 0.0M
2022-09-15 36.10 36.10 35.70 35.70 0.0M
2022-09-14 36.03 36.03 35.88 35.92 0.0M
2022-09-13 37.01 37.01 36.24 36.24 0.0M
2022-09-12 36.51 36.92 36.51 36.92 0.0M
2022-09-09 36.30 36.77 36.30 36.77 0.0M
2022-09-08 36.26 36.58 36.21 36.58 0.0M
2022-09-07 35.80 35.99 35.80 35.99 0.0M
2022-09-06 35.98 36.16 35.98 36.03 0.0M
2022-09-05 36.15 36.15 35.96 36.03 0.0M
2022-09-02 36.10 36.35 36.00 36.35 0.0M
2022-09-01 35.70 35.83 35.60 35.83 0.0M
2022-08-31 36.38 36.38 35.97 35.97 0.0M
2022-08-30 36.77 36.77 36.21 36.21 0.0M
2022-08-29 36.89 36.89 36.56 36.67 0.0M
2022-08-26 38.28 38.28 37.43 37.43 0.0M
2022-08-25 37.95 37.95 37.90 37.95 0.0M
2022-08-24 37.64 37.78 37.64 37.78 0.0M
2022-08-23 37.82 37.87 37.57 37.64 0.0M
2022-08-22 38.12 38.12 37.95 38.00 0.0M
2022-08-19 38.40 38.40 38.21 38.21 0.0M
2022-08-18 38.08 38.42 38.08 38.42 0.0M
2022-08-17 38.48 38.48 38.09 38.09 0.0M
2022-08-16 38.41 38.54 38.27 38.42 0.0M
2022-08-15 37.87 38.13 37.87 38.13 0.0M
2022-08-12 37.19 37.65 37.19 37.65 0.0M
2022-08-11 37.24 37.24 37.15 37.23 0.0M
2022-08-10 36.61 36.94 36.61 36.94 0.0M
2022-08-09 36.97 36.97 36.65 36.65 0.0M
2022-08-08 37.17 37.17 37.08 37.08 0.0M
2022-08-05 36.88 36.88 36.80 36.82 0.0M
2022-08-04 37.03 37.13 36.82 36.82 0.0M
2022-08-03 36.52 37.03 36.52 37.03 0.0M
2022-08-02 36.27 36.55 36.24 36.55 0.0M
2022-08-01 36.46 36.56 36.45 36.47 0.0M
2022-07-29 36.28 36.63 36.28 36.37 0.0M
2022-07-28 35.63 36.06 35.63 36.06 0.0M
2022-07-27 35.30 35.53 35.19 35.53 0.0M
2022-07-26 35.11 35.28 35.11 35.12 0.0M
2022-07-25 35.23 35.25 35.06 35.22 0.0M
2022-07-22 35.42 35.60 35.23 35.23 0.0M
2022-07-21 35.20 35.31 35.20 35.31 0.0M
2022-07-20 34.88 35.27 34.85 35.27 0.0M
2022-07-19 34.26 34.61 34.13 34.61 0.0M
2022-07-18 34.80 34.81 34.60 34.69 0.0M
2022-07-15 34.21 34.61 34.21 34.61 0.0M
2022-07-14 34.26 34.26 33.88 33.88 0.0M
2022-07-13 34.54 34.54 34.13 34.13 0.0M
2022-07-12 34.64 34.75 34.59 34.74 0.0M
2022-07-11 34.62 34.87 34.62 34.71 0.0M
2022-07-08 34.71 34.86 34.71 34.86 0.0M
2022-07-07 34.25 34.67 34.25 34.67 0.0M
2022-07-06 33.91 34.13 33.91 34.00 0.0M
2022-07-05 33.32 33.49 33.19 33.19 0.0M
2022-07-04 33.06 33.11 33.03 33.11 0.0M
2022-07-01 32.39 32.95 32.39 32.95 0.0M
2022-06-30 32.70 32.79 32.70 32.71 0.0M
2022-06-29 32.86 33.06 32.79 33.06 0.0M
2022-06-28 33.57 33.62 33.34 33.34 0.0M
2022-06-27 33.57 33.68 33.47 33.47 0.0M
2022-06-24 32.80 33.35 32.80 33.35 0.0M
2022-06-23 32.12 32.62 32.12 32.48 0.0M
2022-06-22 32.03 32.37 31.91 32.37 0.0M
2022-06-21 31.98 32.31 31.98 32.31 0.0M
2022-06-20 31.74 31.89 31.74 31.89 0.0M
2022-06-17 31.75 31.82 31.75 31.76 0.0M
2022-06-16 32.64 32.64 31.64 31.64 0.0M
2022-06-15 32.44 32.78 32.33 32.78 0.0M
2022-06-14 32.90 32.90 32.53 32.53 0.0M
2022-06-13 33.08 33.08 32.78 32.78 0.0M
2022-06-10 34.29 34.35 33.59 33.59 0.0M
2022-06-09 34.78 34.98 34.78 34.78 0.0M
2022-06-08 35.13 35.13 35.01 35.07 0.0M
2022-06-07 34.71 34.90 34.65 34.90 0.0M
2022-06-06 34.89 35.04 34.89 35.03 0.0M
2022-06-03 35.16 35.16 34.66 34.71 0.0M
2022-06-02 34.81 34.86 34.74 34.74 0.0M
2022-06-01 34.95 34.95 34.73 34.73 0.0M
2022-05-31 34.95 35.07 34.77 34.77 0.0M
2022-05-30 35.31 35.31 35.14 35.14 0.0M
2022-05-27 34.17 34.86 34.17 34.86 0.0M
2022-05-26 33.62 34.09 33.62 34.09 0.0M
2022-05-25 33.48 33.48 33.30 33.45 0.0M
2022-05-24 33.14 33.27 32.72 32.72 0.0M
2022-05-23 33.70 33.70 33.50 33.63 0.0M
2022-05-20 33.57 33.71 33.23 33.23 0.0M
2022-05-19 33.79 33.79 33.30 33.47 0.0M
2022-05-18 35.01 35.01 34.25 34.25 0.0M
2022-05-17 34.94 35.00 34.86 34.86 0.0M
2022-05-16 34.84 34.90 34.68 34.68 0.0M
2022-05-13 34.40 34.93 34.40 34.93 0.0M
2022-05-12 33.67 34.07 33.67 34.07 0.0M
2022-05-11 34.32 34.62 34.32 34.45 0.0M
2022-05-10 34.49 34.49 34.05 34.05 0.0M
2022-05-09 35.22 35.22 34.40 34.40 0.0M
2022-05-06 35.71 35.71 35.27 35.27 0.0M
2022-05-05 36.70 36.70 35.88 35.88 0.0M
2022-05-04 36.05 36.08 35.61 35.61 0.0M
2022-05-03 35.90 36.08 35.75 36.08 0.0M
2022-05-02 35.72 35.72 35.57 35.57 0.0M
2022-04-29 36.75 36.75 36.40 36.40 0.0M
2022-04-28 36.44 36.72 36.36 36.36 0.0M
2022-04-27 35.84 36.27 35.84 36.27 0.0M
2022-04-26 36.38 36.38 35.85 35.85 0.0M
2022-04-25 35.75 35.84 35.74 35.84 0.0M
2022-04-22 36.85 36.86 36.43 36.43 0.0M
2022-04-21 37.30 37.46 37.30 37.41 0.0M
2022-04-20 37.33 37.43 37.33 37.43 0.0M
2022-04-19 37.07 37.45 36.94 37.45 0.0M
2022-04-14 37.07 37.32 37.07 37.28 0.0M
2022-04-13 37.12 37.12 36.99 37.07 0.0M
2022-04-12 36.83 37.28 36.83 37.28 0.0M
2022-04-11 37.29 37.29 36.96 37.04 0.0M
2022-04-08 37.73 37.73 37.64 37.64 0.0M
2022-04-07 37.29 37.47 37.17 37.17 0.0M
2022-04-06 37.81 37.81 37.20 37.20 0.0M
2022-04-05 37.99 37.99 37.92 37.95 0.0M
2022-04-04 37.50 37.80 37.43 37.80 0.0M
2022-04-01 37.42 37.48 37.31 37.31 0.0M
2022-03-31 37.54 37.69 37.54 37.60 0.0M
2022-03-30 37.83 37.83 37.59 37.59 0.0M
2022-03-29 37.85 37.85 37.75 37.75 0.0M
2022-03-28 37.60 37.61 37.53 37.53 0.0M
2022-03-25 37.32 37.47 37.32 37.35 0.0M
2022-03-24 37.06 37.08 37.01 37.08 0.0M
2022-03-23 37.21 37.21 37.08 37.08 0.0M
2022-03-22 36.93 37.15 36.89 37.15 0.0M
2022-03-21 36.61 36.75 36.61 36.61 0.0M
2022-03-18 36.01 36.40 36.01 36.40 0.0M
2022-03-17 35.82 35.82 35.62 35.76 0.0M
2022-03-16 35.52 35.68 35.52 35.68 0.0M
2022-03-15 34.20 35.08 34.20 35.08 0.0M
2022-03-14 35.06 35.06 34.57 34.57 0.0M
2022-03-11 35.19 35.55 35.19 35.19 0.0M
2022-03-10 35.06 35.06 34.70 34.70 0.0M
2022-03-09 34.92 35.01 34.92 34.97 0.0M
2022-03-08 34.81 35.14 34.70 34.70 0.0M
2022-03-07 35.57 35.82 35.37 35.54 0.0M
2022-03-04 35.84 35.84 35.64 35.64 0.0M
2022-03-03 35.96 35.96 35.86 35.86 0.0M
2022-03-02 35.27 35.83 35.27 35.83 0.0M
2022-03-01 35.60 35.60 35.36 35.36 0.0M
2022-02-28 35.14 35.52 35.14 35.52 0.0M
2022-02-25 34.54 35.21 34.54 35.21 0.0M
2022-02-24 33.36 34.08 33.36 34.08 0.0M
2022-02-23 34.68 34.72 34.36 34.36 0.0M
2022-02-22 34.33 34.75 34.33 34.61 0.0M
2022-02-21 34.99 34.99 34.50 34.50 0.0M
2022-02-18 35.21 35.21 34.90 34.90 0.0M
2022-02-17 35.73 35.73 35.37 35.37 0.0M
2022-02-16 35.68 35.73 35.54 35.54 0.0M
2022-02-15 35.39 35.86 35.39 35.76 0.0M
2022-02-14 35.44 35.49 35.20 35.49 0.0M
2022-02-11 35.87 35.87 35.80 35.80 0.0M
2022-02-10 36.48 36.48 36.11 36.11 0.0M
2022-02-09 36.08 36.35 36.08 36.35 0.0M
2022-02-08 35.72 35.87 35.60 35.87 0.0M
2022-02-07 35.76 35.76 35.69 35.70 0.0M
2022-02-04 35.84 35.84 35.31 35.51 0.0M
2022-02-03 36.50 36.50 35.87 35.87 0.0M
2022-02-02 36.75 36.76 36.57 36.57 0.0M
2022-02-01 36.36 36.48 36.29 36.48 0.0M
2022-01-31 35.91 36.15 35.86 36.15 0.0M
2022-01-28 35.37 35.40 35.03 35.40 0.0M
2022-01-27 34.84 35.83 34.84 35.83 0.0M
2022-01-26 35.12 35.54 35.12 35.52 0.0M
2022-01-25 34.94 35.16 34.74 34.74 0.0M
2022-01-24 35.43 35.43 34.31 34.31 0.0M
2022-01-21 35.87 35.87 35.70 35.86 0.0M
2022-01-20 36.35 36.81 36.35 36.81 0.0M
2022-01-19 36.40 36.77 36.40 36.50 0.0M
2022-01-18 36.92 36.92 36.74 36.74 0.0M
2022-01-17 36.97 37.17 36.97 37.17 0.0M
2022-01-14 36.93 37.06 36.87 36.87 0.0M
2022-01-13 37.39 37.54 37.39 37.44 0.0M
2022-01-12 37.80 37.80 37.61 37.61 0.0M
2022-01-11 37.47 37.59 37.47 37.53 0.0M
2022-01-10 37.59 37.59 36.96 36.96 0.0M
2022-01-07 37.75 37.87 37.51 37.51 0.0M
2022-01-06 37.88 37.88 37.79 37.81 0.0M
2022-01-05 38.57 38.57 38.40 38.43 0.0M
2022-01-04 38.77 38.89 38.56 38.62 0.0M
2022-01-03 38.47 38.54 38.44 38.48 0.0M