Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
119.18
+0.99 (0.84%)
At close: Sep 11, 2025, 4:00 PM EDT
119.18
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025118.52119.28118.52119.18-0.84%78,806
Sep 10, 2025118.55118.66117.95118.19118.190.25%607,680
Sep 9, 2025117.62117.96117.33117.90117.900.29%146,055
Sep 8, 2025117.50117.77117.36117.56117.560.27%142,426
Sep 5, 2025118.06118.13116.60117.24117.24-0.29%536,901
Sep 4, 2025116.72117.59116.59117.58117.580.86%85,601
Sep 3, 2025116.47116.70116.03116.58116.580.50%98,459
Sep 2, 2025115.46116.03115.02116.00116.00-0.68%126,749
Aug 29, 2025117.24117.27116.56116.79116.79-0.64%187,751
Aug 28, 2025117.18117.66117.02117.54117.540.38%125,797
Aug 27, 2025116.81117.24116.81117.09117.090.20%105,202
Aug 26, 2025116.29116.88116.28116.86116.860.48%105,431
Aug 25, 2025116.60116.83116.30116.30116.30-0.45%118,989
Aug 22, 2025115.38117.05115.38116.83116.831.53%120,304
Aug 21, 2025115.11115.47114.75115.07115.07-0.36%106,826
Aug 20, 2025115.66115.66114.54115.49115.49-0.25%204,497
Aug 19, 2025116.42116.60115.59115.78115.78-0.60%88,078
Aug 18, 2025116.34116.57116.28116.48116.48-0.03%163,574
Aug 15, 2025117.04117.04116.34116.51116.51-0.24%133,966
Aug 14, 2025116.39116.88116.34116.79116.790.05%108,867
Aug 13, 2025116.75117.00116.40116.73116.730.31%84,010
Aug 12, 2025115.54116.42115.41116.37116.371.05%111,964
Aug 11, 2025115.48115.71114.96115.16115.16-0.20%134,702
Aug 8, 2025114.87115.52114.87115.39115.390.67%160,436
Aug 7, 2025115.36115.36114.02114.62114.62-128,655
Aug 6, 2025113.95114.76113.82114.62114.620.71%90,747
Aug 5, 2025114.52114.59113.67113.81113.81-0.46%129,667
Aug 4, 2025113.34114.38113.34114.34114.341.50%119,390
Aug 1, 2025113.37113.46112.19112.65112.65-1.66%227,863
Jul 31, 2025115.94115.97114.36114.55114.55-0.33%175,535
Jul 30, 2025115.16115.48114.45114.93114.93-0.11%114,386
Jul 29, 2025115.60115.66114.94115.06115.06-0.29%206,022
Jul 28, 2025115.55115.60115.17115.40115.400.03%165,486
Jul 25, 2025115.06115.48115.00115.36115.360.41%136,766
Jul 24, 2025114.90115.22114.86114.89114.890.03%152,038
Jul 23, 2025114.43114.85114.06114.85114.850.80%170,650
Jul 22, 2025113.99114.07113.44113.94113.94-163,433
Jul 21, 2025113.98114.44113.86113.94113.940.19%282,833
Jul 18, 2025114.15114.15113.51113.72113.72-0.02%207,918
Jul 17, 2025113.12113.85113.07113.74113.740.59%357,865
Jul 16, 2025112.99113.18111.95113.07113.070.32%290,541
Jul 15, 2025113.64113.64112.69112.71112.71-0.38%224,240
Jul 14, 2025112.78113.21112.62113.13113.130.22%150,298
Jul 11, 2025112.80113.09112.55112.88112.88-0.36%171,028
Jul 10, 2025113.10113.48112.79113.29113.290.26%166,485
Jul 9, 2025112.72113.08112.48113.00113.000.61%105,053
Jul 8, 2025112.55112.62112.23112.32112.32-0.12%114,993
Jul 7, 2025112.86113.01111.92112.46112.46-0.74%305,020
Jul 3, 2025112.68113.40112.68113.30113.300.88%203,765
Jul 2, 2025111.73112.34111.73112.31112.310.48%216,271