Skip to main content
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
98.91
+2.17 (2.24%)
Apr 24, 2025, 4:00 PM EDT - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202596.9698.9496.8698.8098.802.13%580,080
Apr 23, 202597.7498.5296.5096.7496.741.60%149,427
Apr 22, 202593.9095.6193.7995.2295.222.56%533,035
Apr 21, 202594.1294.2091.8792.8492.84-2.36%178,375
Apr 17, 202595.2695.9394.6495.0895.080.13%278,897
Apr 16, 202596.0296.6293.9694.9694.96-2.19%231,517
Apr 15, 202597.3698.0096.9297.0997.09-0.19%201,859
Apr 14, 202598.2898.2896.4797.2797.270.91%189,850
Apr 11, 202594.4696.7393.9696.3996.391.77%404,114
Apr 10, 202596.1496.2492.0094.7194.71-3.48%443,260
Apr 9, 202589.0498.4989.0098.1298.129.47%377,848
Apr 8, 202594.3894.7688.3289.6389.63-1.48%321,751
Apr 7, 202588.0994.2886.9490.9890.98-0.33%997,011
Apr 4, 202594.3294.6091.1791.2891.28-5.91%506,906
Apr 3, 202598.3498.9296.9697.0197.01-4.88%300,539
Apr 2, 2025100.16102.45100.16101.99101.990.70%132,198
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