Skip to main content
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
101.28
+0.39 (0.39%)
At close: Apr 1, 2025, 4:00 PM
103.24
+1.96 (1.94%)
Pre-market: Apr 2, 2025, 7:41 AM EDT

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2025100.60101.5799.94101.28101.280.39%129,606
Mar 31, 202599.19101.1498.70100.89100.890.56%759,035
Mar 28, 2025102.07102.24100.25100.33100.33-2.08%183,180
Mar 27, 2025102.52103.18102.18102.46102.46-0.37%1,382,295
Mar 26, 2025103.98104.12102.55102.84102.84-1.16%124,555
Mar 25, 2025104.08104.27103.78104.05104.05-0.04%209,601
Mar 24, 2025103.43104.28103.42104.09103.811.78%96,200
Mar 21, 2025101.24102.33101.21102.27102.000.06%105,172
Mar 20, 2025101.70103.09101.64102.21101.94-0.17%305,797
Mar 19, 2025101.56103.10101.43102.38102.111.09%118,428
Mar 18, 2025102.00102.00101.03101.28101.01-1.09%131,455
Mar 17, 2025101.54102.87101.53102.40102.130.79%114,393
Mar 14, 2025100.36101.76100.36101.60101.332.11%237,463
Mar 13, 2025100.77100.8899.2199.5099.24-1.46%160,857
Mar 12, 2025101.55101.68100.00100.97100.700.59%242,799
Mar 11, 2025100.86101.5099.65100.38100.11-0.76%192,258
Mar 10, 2025102.44102.76100.32101.15100.88-2.80%194,320
Mar 7, 2025103.17104.25102.22104.06103.780.56%147,652
Mar 6, 2025104.01104.82103.09103.48103.21-1.86%158,352
Mar 5, 2025104.35105.78103.68105.44105.161.13%183,546
Mar 4, 2025104.71105.82103.39104.26103.98-1.26%247,443
Mar 3, 2025107.75108.05104.86105.59105.31-1.69%236,803
Feb 28, 2025105.74107.52105.34107.41107.121.58%178,062
Feb 27, 2025107.96108.06105.70105.74105.46-1.57%141,953
Feb 26, 2025107.75108.38107.02107.43107.140.04%130,684
Feb 25, 2025107.94108.04106.56107.39107.11-0.56%113,130
Feb 24, 2025108.86108.86107.82108.00107.71-0.47%97,012
Feb 21, 2025110.42110.42108.47108.51108.22-1.77%81,341
Feb 20, 2025110.70110.70109.85110.47110.18-0.44%98,223
Feb 19, 2025110.46111.04110.40110.96110.670.22%77,186
Feb 18, 2025110.62110.74110.21110.72110.430.24%138,901
Feb 14, 2025110.47110.66110.33110.46110.170.04%134,478
Feb 13, 2025109.58110.47109.40110.42110.131.04%225,506
Feb 12, 2025108.58109.50108.48109.28108.99-0.27%221,963
Feb 11, 2025109.16109.71109.16109.58109.29-0.02%501,037
Feb 10, 2025109.51109.74109.26109.60109.310.70%133,738
Feb 7, 2025109.96110.20108.82108.84108.55-0.92%158,440
Feb 6, 2025109.78109.92109.23109.85109.560.27%235,678
Feb 5, 2025108.84109.55108.58109.55109.260.45%329,916
Feb 4, 2025108.40109.17108.32109.06108.770.66%132,382
Feb 3, 2025107.17108.81107.05108.34108.05-0.68%119,568
Jan 31, 2025110.14110.55108.96109.08108.79-0.48%88,242
Jan 30, 2025109.30109.91108.91109.61109.320.56%92,279
Jan 29, 2025109.37109.42108.59109.00108.71-0.44%119,625
Jan 28, 2025108.72109.64108.22109.48109.190.89%251,327
Jan 27, 2025107.68108.63107.68108.51108.22-1.44%264,279
Jan 24, 2025110.42110.54109.91110.09109.80-0.27%94,262
Jan 23, 2025109.68110.39109.65110.39110.090.55%104,627
Jan 22, 2025109.76110.07109.68109.78109.490.59%114,615
Jan 21, 2025108.71109.19108.40109.14108.850.91%202,378