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
2023-12-29 40.22 40.23 40.14 40.21 0.0M
2023-12-28 40.07 40.15 40.02 40.15 0.0M
2023-12-27 40.18 40.18 39.94 39.94 0.0M
2023-12-22 40.04 40.15 39.98 40.15 0.0M
2023-12-21 40.11 40.14 39.96 40.02 0.0M
2023-12-20 40.39 40.42 40.38 40.42 0.0M
2023-12-19 40.29 40.31 40.27 40.30 0.0M
2023-12-18 40.18 40.30 40.18 40.30 0.0M
2023-12-15 39.99 40.21 39.99 40.21 0.0M
2023-12-14 40.27 40.27 39.82 39.82 0.0M
2023-12-13 40.01 40.01 40.00 40.00 0.0M
2023-12-12 39.79 39.82 39.70 39.82 0.0M
2023-12-11 39.69 39.74 39.63 39.74 0.0M
2023-12-08 39.40 39.59 39.36 39.59 0.0M
2023-12-07 39.16 39.35 39.16 39.35 0.0M
2023-12-06 39.38 39.38 39.27 39.27 0.0M
2023-12-05 39.08 39.26 39.00 39.26 0.0M
2023-12-04 39.12 39.14 39.02 39.02 0.0M
2023-12-01 38.87 39.05 38.84 39.04 0.0M
2023-11-30 38.58 38.76 38.58 38.63 0.0M
2023-11-29 38.51 38.56 38.47 38.52 0.0M
2023-11-28 38.46 38.47 38.43 38.47 0.0M
2023-11-27 38.47 38.56 38.41 38.56 0.0M
2023-11-24 38.65 38.72 38.58 38.58 0.0M
2023-11-23 38.69 38.71 38.68 38.71 0.0M
2023-11-22 38.47 38.78 38.47 38.78 0.0M
2023-11-21 38.39 38.46 38.37 38.37 0.0M
2023-11-20 38.20 38.34 38.20 38.34 0.0M
2023-11-17 38.53 38.59 38.30 38.30 0.0M
2023-11-16 38.40 38.40 38.26 38.26 0.0M
2023-11-15 38.33 38.46 38.33 38.45 0.0M
2023-11-14 38.05 38.38 38.01 38.38 0.0M
2023-11-13 38.08 38.12 38.08 38.12 0.0M
2023-11-10 37.73 37.87 37.63 37.87 0.0M
2023-11-09 37.84 38.00 37.84 37.85 0.0M
2023-11-08 37.84 37.94 37.76 37.76 0.0M
2023-11-07 37.58 37.90 37.58 37.90 0.0M
2023-11-06 37.53 37.53 37.50 37.51 0.0M
2023-11-03 37.45 37.55 37.40 37.55 0.0M
2023-11-02 37.01 37.41 37.01 37.41 0.0M
2023-11-01 36.56 36.94 36.56 36.88 0.0M
2023-10-31 36.13 36.43 36.13 36.43 0.0M
2023-10-30 36.24 36.24 36.10 36.10 0.0M
2023-10-27 36.35 36.35 36.11 36.11 0.0M
2023-10-26 36.38 36.45 36.38 36.45 0.0M
2023-10-25 36.87 37.00 36.75 36.75 0.0M
2023-10-24 36.67 36.99 36.67 36.99 0.0M
2023-10-23 36.90 36.90 36.58 36.78 0.0M
2023-10-20 37.24 37.24 36.91 36.91 0.0M
2023-10-19 37.77 37.77 37.66 37.66 0.0M
2023-10-18 38.08 38.12 38.08 38.08 0.0M
2023-10-17 38.21 38.29 38.13 38.25 0.0M
2023-10-16 38.12 38.34 38.03 38.34 0.0M
2023-10-13 38.27 38.27 38.10 38.13 0.0M
2023-10-12 38.17 38.31 38.17 38.29 0.0M
2023-10-11 37.99 38.10 37.93 37.93 0.0M
2023-10-10 37.95 38.14 37.88 38.14 0.0M
2023-10-09 37.52 37.68 37.52 37.68 0.0M
2023-10-06 37.26 37.36 37.26 37.34 0.0M
2023-10-05 37.37 37.38 37.12 37.12 0.0M
2023-10-04 37.12 37.23 37.12 37.23 0.0M
2023-10-03 37.81 37.81 37.30 37.30 0.0M
2023-10-02 37.70 37.76 37.62 37.76 0.0M
2023-09-29 37.58 37.69 37.58 37.66 0.0M
2023-09-28 37.61 37.61 37.45 37.58 0.0M
2023-09-27 37.44 37.63 37.44 37.51 0.0M
2023-09-26 37.63 37.63 37.39 37.39 0.0M
2023-09-25 37.54 37.72 37.45 37.71 0.0M
2023-09-22 37.61 37.70 37.58 37.70 0.0M
2023-09-21 38.09 38.09 37.72 37.72 0.0M
2023-09-20 38.40 38.40 38.33 38.33 0.0M
2023-09-19 38.51 38.55 38.22 38.22 0.0M
2023-09-18 38.63 38.63 38.51 38.51 0.0M
2023-09-15 39.09 39.09 38.60 38.60 0.0M
2023-09-14 38.48 38.89 38.48 38.89 0.0M
2023-09-13 38.44 38.49 38.33 38.49 0.0M
2023-09-12 38.57 38.62 38.48 38.48 0.0M
2023-09-11 38.47 38.52 38.44 38.44 0.0M
2023-09-08 38.42 38.51 38.36 38.51 0.0M
2023-09-07 38.35 38.38 38.29 38.38 0.0M
2023-09-06 38.60 38.63 38.42 38.42 0.0M
2023-09-05 38.57 38.79 38.57 38.79 0.0M
2023-09-04 38.64 38.64 38.56 38.57 0.0M
2023-09-01 38.34 38.56 38.34 38.56 0.0M
2023-08-31 38.18 38.41 38.18 38.41 0.0M
2023-08-30 38.10 38.10 38.02 38.04 0.0M
2023-08-29 37.79 38.03 37.78 38.03 0.0M
2023-08-28 37.55 37.66 37.55 37.66 0.0M
2023-08-25 37.35 37.46 37.35 37.46 0.0M
2023-08-24 37.93 37.93 37.44 37.44 0.0M
2023-08-23 37.32 37.54 37.32 37.54 0.0M
2023-08-22 37.12 37.36 37.11 37.33 0.0M
2023-08-21 36.98 37.03 36.94 36.94 0.0M
2023-08-18 36.99 36.99 36.90 36.90 0.0M
2023-08-17 37.31 37.32 37.22 37.22 0.0M
2023-08-16 37.41 37.50 37.36 37.48 0.0M
2023-08-15 37.81 37.81 37.44 37.56 0.0M
2023-08-14 37.54 37.75 37.54 37.73 0.0M
2023-08-11 37.44 37.44 37.30 37.40 0.0M
2023-08-10 37.54 37.60 37.48 37.60 0.0M
2023-08-09 37.83 37.83 37.47 37.47 0.0M
2023-08-08 37.71 37.72 37.56 37.56 0.0M
2023-08-07 37.74 37.74 37.62 37.63 0.0M
2023-08-04 37.98 38.01 37.75 37.75 0.0M
2023-08-03 37.96 37.96 37.87 37.87 0.0M
2023-08-02 38.20 38.23 38.00 38.07 0.0M
2023-08-01 38.46 38.46 38.37 38.40 0.0M
2023-07-31 38.26 38.28 38.25 38.28 0.0M
2023-07-28 38.17 38.27 38.13 38.27 0.0M
2023-07-27 38.01 38.43 37.98 38.43 0.0M
2023-07-26 38.01 38.03 37.86 37.88 0.0M
2023-07-25 37.88 38.03 37.88 38.03 0.0M
2023-07-24 37.57 37.83 37.57 37.83 0.0M
2023-07-21 37.53 37.68 37.53 37.68 0.0M
2023-07-20 37.41 37.61 37.41 37.61 0.0M
2023-07-19 37.42 37.63 37.38 37.63 0.0M
2023-07-18 36.96 37.20 36.96 37.20 0.0M
2023-07-17 36.87 37.02 36.86 37.02 0.0M
2023-07-14 36.99 37.11 36.97 37.00 0.0M
2023-07-13 36.99 36.99 36.95 36.95 0.0M
2023-07-12 37.05 37.12 37.04 37.04 0.0M
2023-07-11 36.82 36.97 36.82 36.97 0.0M
2023-07-10 36.84 36.93 36.84 36.85 0.0M
2023-07-07 37.17 37.20 37.03 37.03 0.0M
2023-07-06 37.47 37.47 37.09 37.09 0.0M
2023-07-05 37.49 37.63 37.44 37.59 0.0M
2023-07-04 37.52 37.57 37.52 37.56 0.0M
2023-07-03 37.60 37.60 37.47 37.48 0.0M
2023-06-30 37.15 37.39 37.15 37.38 0.0M
2023-06-29 36.96 37.06 36.92 37.06 0.0M
2023-06-28 36.69 36.88 36.69 36.88 0.0M
2023-06-27 36.55 36.55 36.40 36.51 0.0M
2023-06-26 36.68 36.68 36.56 36.56 0.0M
2023-06-23 36.69 36.86 36.69 36.69 0.0M
2023-06-22 36.50 36.61 36.33 36.61 0.0M
2023-06-21 36.89 36.94 36.65 36.65 0.0M
2023-06-20 36.96 36.97 36.87 36.87 0.0M
2023-06-19 37.11 37.11 36.99 36.99 0.0M
2023-06-16 37.11 37.18 37.11 37.18 0.0M
2023-06-15 37.14 37.14 36.92 37.02 0.0M
2023-06-14 37.20 37.28 37.04 37.13 0.0M
2023-06-13 37.01 37.16 36.94 37.16 0.0M
2023-06-12 36.85 36.85 36.68 36.80 0.0M
2023-06-09 36.51 36.78 36.51 36.70 0.0M
2023-06-08 36.53 36.53 36.47 36.47 0.0M
2023-06-07 36.82 36.82 36.69 36.72 0.0M
2023-06-06 36.58 36.75 36.58 36.75 0.0M
2023-06-05 36.79 36.79 36.69 36.78 0.0M
2023-06-02 36.06 36.59 36.06 36.59 0.0M
2023-06-01 35.94 35.94 35.88 35.92 0.0M
2023-05-31 35.95 36.03 35.84 35.84 0.0M
2023-05-30 36.22 36.22 35.98 35.98 0.0M
2023-05-29 36.07 36.10 36.04 36.10 0.0M
2023-05-26 35.46 35.91 35.36 35.91 0.0M
2023-05-25 35.35 35.37 35.34 35.34 0.0M
2023-05-24 35.20 35.20 35.06 35.06 0.0M
2023-05-23 35.56 35.59 35.56 35.59 0.0M
2023-05-22 35.48 35.62 35.45 35.62 0.0M
2023-05-19 35.68 35.71 35.45 35.45 0.0M
2023-05-18 35.16 35.53 35.16 35.53 0.0M
2023-05-17 34.65 34.89 34.65 34.89 0.0M
2023-05-16 34.72 34.74 34.70 34.74 0.0M
2023-05-15 34.83 34.85 34.75 34.75 0.0M
2023-05-12 34.67 34.80 34.67 34.68 0.0M
2023-05-11 34.75 34.75 34.52 34.59 0.0M
2023-05-10 34.40 34.53 34.36 34.45 0.0M
2023-05-09 34.37 34.46 34.33 34.46 0.0M
2023-05-08 34.21 34.28 34.21 34.28 0.0M
2023-05-05 33.81 34.20 33.81 34.19 0.0M
2023-05-04 33.80 33.80 33.66 33.72 0.0M
2023-05-03 34.20 34.20 34.06 34.06 0.0M
2023-05-02 34.64 34.67 34.04 34.04 0.0M
2023-04-28 34.21 34.35 34.20 34.35 0.0M
2023-04-27 33.68 33.97 33.68 33.97 0.0M
2023-04-26 33.93 33.93 33.71 33.76 0.0M
2023-04-25 34.13 34.18 34.13 34.14 0.0M
2023-04-24 34.28 34.32 34.18 34.20 0.0M
2023-04-21 34.46 34.46 34.35 34.37 0.0M
2023-04-20 34.53 34.53 34.42 34.43 0.0M
2023-04-19 34.57 34.59 34.53 34.57 0.0M
2023-04-18 34.70 34.74 34.57 34.62 0.0M
2023-04-17 34.51 34.66 34.51 34.58 0.0M
2023-04-14 34.23 34.37 34.23 34.37 0.0M
2023-04-13 34.14 34.14 34.02 34.08 0.0M
2023-04-12 34.37 34.44 34.21 34.21 0.0M
2023-04-11 34.54 34.54 34.41 34.42 0.0M
2023-04-06 34.24 34.27 34.17 34.17 0.0M
2023-04-05 34.27 34.27 34.17 34.17 0.0M
2023-04-04 34.57 34.67 34.21 34.24 0.0M
2023-04-03 34.68 34.68 34.49 34.49 0.0M
2023-03-31 33.98 34.36 33.98 34.36 0.0M
2023-03-30 34.07 34.07 33.95 33.96 0.0M
2023-03-29 33.80 33.83 33.72 33.83 0.0M
2023-03-28 33.75 33.75 33.49 33.49 0.0M
2023-03-27 33.92 33.94 33.72 33.76 0.0M
2023-03-24 33.42 33.48 33.34 33.48 0.0M
2023-03-23 33.26 33.50 33.25 33.50 0.0M
2023-03-22 33.91 33.91 33.86 33.86 0.0M
2023-03-21 33.75 33.86 33.75 33.82 0.0M
2023-03-20 33.40 33.58 33.40 33.54 0.0M
2023-03-17 34.02 34.02 33.61 33.61 0.0M
2023-03-16 33.63 33.93 33.52 33.87 0.0M
2023-03-15 33.35 33.55 33.33 33.43 0.0M
2023-03-14 33.07 33.46 33.07 33.46 0.0M
2023-03-13 33.34 33.34 32.89 32.97 0.0M
2023-03-10 33.60 33.84 33.24 33.72 0.0M
2023-03-09 34.58 34.58 34.49 34.54 0.0M
2023-03-08 34.62 34.66 34.53 34.53 0.0M
2023-03-07 34.71 34.80 34.65 34.65 0.0M
2023-03-06 34.81 34.90 34.78 34.90 0.0M
2023-03-03 34.30 34.67 34.30 34.67 0.0M
2023-03-02 33.75 34.00 33.75 34.00 0.0M
2023-03-01 34.21 34.21 33.87 33.87 0.0M
2023-02-28 34.27 34.44 34.24 34.33 0.0M
2023-02-27 34.52 34.62 34.41 34.41 0.0M
2023-02-24 34.60 34.60 34.25 34.30 0.0M
2023-02-23 34.55 34.63 34.39 34.39 0.0M
2023-02-22 34.37 34.43 34.37 34.43 0.0M
2023-02-21 34.76 34.76 34.39 34.39 0.0M
2023-02-20 34.84 34.87 34.81 34.81 0.0M
2023-02-17 34.98 35.01 34.73 34.73 0.0M
2023-02-16 35.50 35.50 35.12 35.31 0.0M
2023-02-15 35.08 35.35 35.08 35.35 0.0M
2023-02-14 35.18 35.20 34.94 34.94 0.0M
2023-02-13 34.87 35.14 34.87 35.14 0.0M
2023-02-10 34.67 34.87 34.62 34.87 0.0M
2023-02-09 35.26 35.26 35.06 35.06 0.0M
2023-02-08 35.35 35.35 35.07 35.07 0.0M
2023-02-07 35.06 35.14 35.06 35.14 0.0M
2023-02-06 34.93 35.07 34.82 35.07 0.0M
2023-02-03 34.77 35.24 34.74 35.24 0.0M
2023-02-02 34.30 35.00 34.30 35.00 0.0M
2023-02-01 34.12 34.12 33.97 33.97 0.0M
2023-01-31 33.94 33.97 33.73 33.97 0.0M
2023-01-30 33.96 33.97 33.78 33.97 0.0M
2023-01-27 33.95 34.16 33.95 34.16 0.0M
2023-01-26 33.65 33.80 33.65 33.80 0.0M
2023-01-25 33.54 33.54 33.29 33.29 0.0M
2023-01-24 33.66 33.70 33.64 33.64 0.0M
2023-01-23 33.20 33.73 33.20 33.73 0.0M
2023-01-20 32.88 33.09 32.88 33.08 0.0M
2023-01-19 33.08 33.08 32.81 32.81 0.0M
2023-01-18 33.63 33.66 33.36 33.36 0.0M
2023-01-17 33.55 33.73 33.55 33.69 0.0M
2023-01-16 33.61 33.69 33.57 33.64 0.0M
2023-01-13 33.40 33.46 33.40 33.45 0.0M
2023-01-12 33.62 33.70 33.39 33.39 0.0M
2023-01-11 33.22 33.34 33.22 33.34 0.0M
2023-01-10 32.97 32.99 32.90 32.99 0.0M
2023-01-09 33.17 33.40 33.17 33.40 0.0M
2023-01-06 32.97 33.19 32.97 33.19 0.0M
2023-01-05 32.94 33.08 32.92 32.92 0.0M
2023-01-04 32.94 33.13 32.86 33.13 0.0M
2023-01-03 33.10 33.34 32.85 32.85 0.0M
2023-01-02 32.97 33.34 32.97 33.34 0.0M