Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
122.02
-0.29 (-0.24%)
Mar 10, 2026, 4:00 PM EDT - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 2026122.27123.15121.66122.02122.02-0.24%349,396
Mar 9, 2026119.99122.54119.43122.31122.310.89%491,422
Mar 6, 2026121.33121.83120.82121.23121.23-1.28%199,182
Mar 5, 2026122.90123.57121.75122.80122.80-0.54%323,602
Mar 4, 2026122.87123.76122.48123.47123.470.76%216,489
Mar 3, 2026121.69122.93120.65122.54122.54-0.90%341,514
Mar 2, 2026122.17124.04122.17123.65123.650.02%202,183
Feb 27, 2026122.91123.69122.91123.63123.63-0.48%185,206
Feb 26, 2026124.88124.88123.30124.23124.23-0.51%308,053
Feb 25, 2026124.28124.94124.28124.87124.870.87%169,245
Feb 24, 2026122.70123.94122.44123.79123.790.77%322,567
Feb 23, 2026123.99124.25122.53122.85122.85-1.08%247,773
Feb 20, 2026123.06124.32123.00124.19124.190.64%345,573
Feb 19, 2026123.28123.66122.86123.40123.40-0.19%258,438
Feb 18, 2026123.37124.19123.13123.64123.640.50%161,073
Feb 17, 2026122.50123.42121.79123.03123.030.12%268,366
Feb 13, 2026122.92123.70122.26122.88122.880.05%233,134
Feb 12, 2026125.19125.34122.64122.82122.82-1.52%627,490
Feb 11, 2026125.53125.67124.23124.71124.71-0.09%317,981
Feb 10, 2026125.20125.60124.72124.82124.82-0.25%266,925
Feb 9, 2026124.36125.46124.17125.13125.130.52%312,357
Feb 6, 2026122.81124.76122.81124.48124.481.94%573,703
Feb 5, 2026122.63123.22121.82122.11122.11-1.27%225,704
Feb 4, 2026124.53124.63122.97123.68123.68-0.57%341,252
Feb 3, 2026125.63125.74123.37124.39124.39-0.86%282,908
Feb 2, 2026124.32125.75124.32125.48125.480.53%275,227
Jan 30, 2026124.83125.26124.02124.81124.81-0.42%691,679
Jan 29, 2026125.88125.88123.67125.34125.34-0.22%621,150
Jan 28, 2026125.90126.09125.39125.62125.62-0.02%172,144
Jan 27, 2026125.46125.86125.36125.64125.640.38%649,135
Jan 26, 2026124.71125.41124.71125.16125.160.55%130,506
Jan 23, 2026124.27124.79124.12124.48124.480.03%179,805
Jan 22, 2026124.58124.80124.08124.44124.440.54%199,648
Jan 21, 2026122.82124.37122.49123.77123.771.10%376,867
Jan 20, 2026123.08123.70122.24122.42122.42-2.06%279,307
Jan 16, 2026125.28125.39124.72125.00125.00-0.06%187,650
Jan 15, 2026125.48125.69124.94125.08125.080.26%194,555
Jan 14, 2026124.86124.95124.00124.75124.75-0.51%198,025
Jan 13, 2026125.78125.82124.98125.40125.40-0.23%123,685
Jan 12, 2026124.85125.83124.85125.69125.690.17%206,916
Jan 9, 2026124.87125.68124.61125.48125.480.63%176,772
Jan 8, 2026124.54124.86124.33124.69124.69-0.02%174,157
Jan 7, 2026125.20125.51124.70124.71124.71-0.30%210,480
Jan 6, 2026124.46125.20124.41125.09125.090.57%252,264
Jan 5, 2026124.18124.69124.16124.38124.380.68%242,061
Jan 2, 2026124.04124.20122.95123.54123.540.19%305,212
Dec 31, 2025124.24124.24123.29123.31123.31-0.72%251,171
Dec 30, 2025124.26124.51124.16124.20124.20-0.13%112,644
Dec 29, 2025124.26124.62124.10124.36124.36-0.34%209,582
Dec 26, 2025124.91125.06124.69124.79124.79-0.02%92,009