Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
118.20
+0.16 (0.14%)
At close: Apr 2, 2026, 4:00 PM EDT
118.20
0.00 (0.00%)
After-hours: Apr 2, 2026, 6:30 PM EDT

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026116.53118.57116.35118.20118.200.14%57,248
Apr 1, 2026117.97118.67117.72118.04118.040.73%34,729
Mar 31, 2026115.00117.32114.98117.18117.182.93%41,772
Mar 30, 2026115.11115.14113.43113.84113.84-0.38%20,547
Mar 27, 2026115.99115.99114.11114.27114.27-1.77%20,422
Mar 26, 2026117.58118.02116.30116.33116.33-1.70%17,518
Mar 25, 2026118.79119.04117.92118.34118.340.59%30,792
Mar 24, 2026117.50118.33117.14117.65117.65-0.66%433,375
Mar 23, 2026118.78119.70118.18118.43118.141.08%534,112
Mar 20, 2026118.73118.73116.55117.17116.88-1.46%381,596
Mar 19, 2026118.32119.43118.10118.91118.62-0.26%298,899
Mar 18, 2026120.49120.66119.18119.22118.93-1.39%250,450
Mar 17, 2026121.11121.46120.85120.91120.610.29%143,361
Mar 16, 2026120.37121.09120.25120.56120.271.03%158,172
Mar 13, 2026120.48121.07119.20119.33119.04-0.62%242,031
Mar 12, 2026121.03121.07120.03120.07119.78-1.51%240,835
Mar 11, 2026122.02122.58121.38121.91121.61-0.09%210,396
Mar 10, 2026122.27123.15121.66122.02121.72-0.24%349,396
Mar 9, 2026119.99122.54119.43122.31122.010.89%491,422
Mar 6, 2026121.33121.83120.82121.23120.93-1.28%199,182
Mar 5, 2026122.90123.57121.75122.80122.50-0.54%323,602
Mar 4, 2026122.87123.76122.48123.47123.170.76%216,489
Mar 3, 2026121.69122.93120.65122.54122.24-0.90%341,514
Mar 2, 2026122.17124.04122.17123.65123.350.02%202,183
Feb 27, 2026122.91123.69122.91123.63123.33-0.48%185,206
Feb 26, 2026124.88124.88123.30124.23123.93-0.51%308,053
Feb 25, 2026124.28124.94124.28124.87124.570.87%169,245
Feb 24, 2026122.70123.94122.44123.79123.490.77%322,567
Feb 23, 2026123.99124.25122.53122.85122.55-1.08%247,773
Feb 20, 2026123.06124.32123.00124.19123.890.64%345,573
Feb 19, 2026123.28123.66122.86123.40123.10-0.19%258,438
Feb 18, 2026123.37124.19123.13123.64123.340.50%161,073
Feb 17, 2026122.50123.42121.79123.03122.730.12%268,366
Feb 13, 2026122.92123.70122.26122.88122.580.05%233,134
Feb 12, 2026125.19125.34122.64122.82122.52-1.52%627,490
Feb 11, 2026125.53125.67124.23124.71124.41-0.09%317,981
Feb 10, 2026125.20125.60124.72124.82124.52-0.25%266,925
Feb 9, 2026124.36125.46124.17125.13124.830.52%312,357
Feb 6, 2026122.81124.76122.81124.48124.181.94%573,703
Feb 5, 2026122.63123.22121.82122.11121.81-1.27%225,704
Feb 4, 2026124.53124.63122.97123.68123.38-0.57%341,252
Feb 3, 2026125.63125.74123.37124.39124.09-0.86%282,908
Feb 2, 2026124.32125.75124.32125.48125.170.53%275,227
Jan 30, 2026124.83125.26124.02124.81124.51-0.42%691,679
Jan 29, 2026125.88125.88123.67125.34125.03-0.22%621,150
Jan 28, 2026125.90126.09125.39125.62125.31-0.02%172,144
Jan 27, 2026125.46125.86125.36125.64125.330.38%649,135
Jan 26, 2026124.71125.41124.71125.16124.860.55%130,506
Jan 23, 2026124.27124.79124.12124.48124.180.03%179,805
Jan 22, 2026124.58124.80124.08124.44124.140.54%199,648