Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
125.64
+0.48 (0.38%)
Jan 27, 2026, 4:00 PM EST - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 2026125.46125.85125.37125.64125.640.38%41,205
Jan 26, 2026124.71125.37124.71125.16125.160.55%8,452
Jan 23, 2026124.27124.78124.17124.48124.480.03%19,915
Jan 22, 2026124.58124.81124.08124.44124.440.54%32,238
Jan 21, 2026122.82124.35122.49123.77123.771.10%30,679
Jan 20, 2026124.00124.00122.24122.42122.42-2.06%22,046
Jan 16, 2026125.28125.39124.76125.00125.00-0.06%19,017
Jan 15, 2026125.48125.69124.94125.08125.080.26%34,421
Jan 14, 2026124.86124.86124.03124.75124.75-0.51%20,807
Jan 13, 2026125.78125.78125.00125.40125.40-0.23%12,167
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
Dec 24, 2025124.44124.92124.39124.82124.820.33%133,128
Dec 23, 2025123.64124.46123.64124.41124.410.10%142,077
Dec 22, 2025124.09124.35123.91124.28123.890.62%157,735
Dec 19, 2025122.72123.58122.72123.52123.130.92%312,751
Dec 18, 2025122.54123.16122.14122.40122.020.80%368,806
Dec 17, 2025122.96123.09121.43121.43121.05-1.14%275,976
Dec 16, 2025122.82123.22122.14122.84122.45-0.26%236,410
Dec 15, 2025124.02124.02122.94123.15122.76-0.16%304,454
Dec 12, 2025124.56124.63122.94123.35122.97-1.07%156,958
Dec 11, 2025123.96124.72123.50124.69124.300.23%141,344
Dec 10, 2025123.53124.70123.37124.41124.020.64%249,733
Dec 9, 2025123.61124.06123.57123.62123.23-0.11%94,155
Dec 8, 2025124.32124.32123.40123.75123.36-0.30%201,143
Dec 5, 2025124.12124.61123.95124.12123.730.15%129,662
Dec 4, 2025124.12124.12123.38123.94123.550.07%142,722
Dec 3, 2025123.18124.04123.09123.85123.460.36%347,511
Dec 2, 2025123.48123.78123.08123.40123.010.23%213,751
Dec 1, 2025122.88123.62122.87123.12122.73-0.46%183,699
Nov 28, 2025123.23123.75123.21123.69123.300.58%180,851
Nov 26, 2025122.82123.36122.54122.98122.590.67%209,934
Nov 25, 2025120.96122.37120.40122.16121.780.93%362,219
Nov 24, 2025119.92121.25119.77121.04120.661.54%155,611
Nov 21, 2025118.55120.23117.72119.21118.840.99%1,038,481
Nov 20, 2025121.84122.22117.96118.04117.67-1.58%1,346,786
Nov 19, 2025119.64120.79119.25119.93119.550.38%380,847
Nov 18, 2025119.80120.38118.73119.48119.10-0.85%341,005
Nov 17, 2025121.26121.96119.88120.50120.12-0.90%200,944
Nov 14, 2025120.38122.30120.08121.60121.22-0.04%228,924
Nov 13, 2025123.16123.25121.42121.65121.27-1.69%180,148