Skip to main content
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
108.16
+1.03 (0.96%)
Jan 17, 2025, 4:00 PM EST - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025108.22108.50107.97108.16108.160.96%93,379
Jan 16, 2025107.53107.61107.00107.13107.13-0.12%132,453
Jan 15, 2025106.88107.51106.77107.26107.261.83%155,803
Jan 14, 2025105.71105.83104.73105.33105.330.16%111,714
Jan 13, 2025104.20105.23104.11105.16105.160.09%196,577
Jan 10, 2025105.97105.98104.68105.07105.07-1.45%226,717
Jan 8, 2025106.44106.82105.88106.62106.620.13%103,275
Jan 7, 2025108.06108.14106.33106.48106.48-1.17%147,226
Jan 6, 2025107.88108.49107.48107.74107.740.63%141,045
Jan 3, 2025106.22107.20106.09107.07107.071.27%120,380
Jan 2, 2025106.52106.90105.06105.73105.73-0.18%121,413
Dec 31, 2024106.63106.76105.69105.92105.92-0.41%87,915
Dec 30, 2024106.29106.94105.69106.36106.36-1.11%76,547
Dec 27, 2024108.13108.13106.84107.55107.55-1.08%124,589
Dec 26, 2024108.46108.96108.28108.72108.72-0.02%127,488
Dec 24, 2024107.76108.74107.75108.74108.740.71%104,400
Dec 23, 2024107.36108.05106.86107.97107.570.63%119,150
Dec 20, 2024105.62108.16105.62107.29106.891.14%140,536
Dec 19, 2024107.10107.35106.08106.08105.68-0.10%172,760
Dec 18, 2024109.46109.82106.17106.19105.79-2.99%174,519
Dec 17, 2024109.50109.62109.24109.46109.05-0.45%139,085
Dec 16, 2024109.72110.13109.72109.96109.550.46%103,884
Dec 13, 2024109.92109.98109.22109.46109.05-0.03%179,856
Dec 12, 2024109.97110.02109.49109.49109.08-0.54%116,628
Dec 11, 2024109.82110.23109.79110.08109.670.81%162,488
Dec 10, 2024109.66109.76109.09109.20108.79-0.32%140,852
Dec 9, 2024110.23110.23109.48109.55109.14-0.61%111,281
Dec 6, 2024110.16110.42110.08110.22109.810.25%117,577
Dec 5, 2024110.20110.30109.92109.94109.53-0.18%87,436
Dec 4, 2024109.74110.19109.74110.14109.730.72%114,941
Dec 3, 2024109.32109.45109.13109.35108.940.03%137,630
Dec 2, 2024109.18109.46109.14109.32108.910.23%140,765
Nov 29, 2024108.66109.27108.66109.07108.660.56%146,535
Nov 27, 2024108.84108.84108.26108.46108.05-0.37%186,387
Nov 26, 2024108.48108.94108.42108.86108.450.53%82,762
Nov 25, 2024108.67108.86107.90108.29107.880.41%117,949
Nov 22, 2024107.56108.01107.54107.85107.450.34%97,897
Nov 21, 2024107.33107.77106.42107.48107.080.60%129,786
Nov 20, 2024106.82106.91105.84106.84106.440.01%132,917
Nov 19, 2024105.77106.95105.77106.83106.430.40%96,175
Nov 18, 2024106.00106.62105.91106.40106.000.45%63,891
Nov 15, 2024106.66106.69105.63105.92105.52-1.35%127,794
Nov 14, 2024108.14108.14107.24107.37106.97-0.62%248,529
Nov 13, 2024108.18108.47107.71108.04107.64-0.03%186,163
Nov 12, 2024108.26108.46107.58108.07107.67-0.26%126,620
Nov 11, 2024108.54108.59108.14108.35107.940.18%63,283
Nov 8, 2024107.76108.42107.76108.16107.750.43%191,077
Nov 7, 2024107.25107.91107.25107.70107.300.74%470,680
Nov 6, 2024106.48107.07105.95106.91106.512.53%126,282
Nov 5, 2024103.24104.27103.24104.27103.881.25%109,898
Nov 4, 2024103.22103.47102.70102.98102.59-0.26%66,801
Nov 1, 2024103.32104.03103.17103.25102.860.48%97,539
Oct 31, 2024104.04104.04102.76102.76102.38-1.90%148,208
Oct 30, 2024104.91105.38104.72104.75104.36-0.29%541,427
Oct 29, 2024104.62105.29104.52105.05104.660.16%174,518
Oct 28, 2024105.17105.26104.87104.88104.490.28%66,882
Oct 25, 2024105.06105.56104.42104.58104.19-0.01%71,883
Oct 24, 2024104.70104.71104.17104.59104.200.23%73,268
Oct 23, 2024104.92105.03103.76104.35103.96-0.95%71,423
Oct 22, 2024104.91105.54104.88105.35104.96-0.03%67,111
Oct 21, 2024105.43105.62104.88105.38104.99-0.20%131,217
Oct 18, 2024105.44105.70105.27105.60105.200.37%52,193
Oct 17, 2024105.78105.79105.17105.21104.820.06%72,986
Oct 16, 2024104.76105.27104.62105.15104.760.41%52,008
Oct 15, 2024105.52105.64104.55104.72104.33-0.76%65,962
Oct 14, 2024104.94105.66104.94105.52105.120.79%222,671
Oct 11, 2024103.92104.82103.92104.69104.300.62%157,002
Oct 10, 2024103.98104.28103.75104.04103.65-0.11%118,017
Oct 9, 2024103.41104.26103.41104.15103.760.74%155,281
Oct 8, 2024102.82103.53102.80103.39103.000.91%213,979
Oct 7, 2024103.03103.23102.33102.46102.08-0.93%64,319
Oct 4, 2024103.24103.43102.57103.42103.030.90%56,432
Oct 3, 2024102.32102.78102.11102.50102.12-0.15%57,432
Oct 2, 2024102.40102.85102.04102.65102.27-44,358
Oct 1, 2024103.52103.52102.19102.65102.27-0.90%112,692
Sep 30, 2024102.98103.61102.58103.58103.190.39%80,158
Sep 27, 2024103.48103.61103.02103.18102.79-0.20%74,799
Sep 26, 2024103.75103.75102.91103.39103.000.45%78,720
Sep 25, 2024103.12103.24102.76102.93102.54-0.17%155,094
Sep 24, 2024102.97103.11102.51103.11102.72-0.04%91,677
Sep 23, 2024102.99103.25102.90103.15102.460.27%90,759
Sep 20, 2024102.85103.08102.39102.87102.18-0.19%148,050
Sep 19, 2024103.04103.43102.62103.07102.381.69%129,962
Sep 18, 2024101.70102.50101.27101.36100.68-0.24%71,868
Sep 17, 2024102.00102.24101.25101.60100.920.04%92,348
Sep 16, 2024101.34101.58101.06101.56100.880.18%54,345
Sep 13, 2024101.08101.60101.00101.38100.700.49%68,584
Sep 12, 2024100.20100.9599.85100.89100.210.88%305,518
Sep 11, 202498.99100.1197.44100.0199.341.00%122,903
Sep 10, 202498.9599.0498.0499.0298.360.41%189,079
Sep 9, 202498.2098.8197.9198.6297.961.17%97,656
Sep 6, 202499.1899.3797.3597.4896.83-1.67%154,003
Sep 5, 202499.4199.8598.7199.1498.47-0.28%111,516
Sep 4, 202499.22100.0599.1599.4298.75-0.21%104,880
Sep 3, 2024101.14101.2999.1899.6398.96-2.09%110,689
Aug 30, 2024101.15101.97100.58101.76101.080.94%1,504,072
Aug 29, 2024100.96101.74100.62100.81100.130.13%324,804
Aug 28, 2024101.21101.28100.18100.68100.00-0.63%55,556
Aug 27, 2024100.90101.41100.90101.32100.640.16%65,500
Aug 26, 2024101.63101.70100.94101.16100.48-0.30%63,200