JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
112.31
+0.54 (0.48%)
At close: Jul 2, 2025, 4:00 PM
112.31
0.00 (0.00%)
After-hours: Jul 2, 2025, 8:00 PM EDT
BBUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 2, 2025 | 111.73 | 112.20 | 111.73 | 112.15 | - | 0.34% | 121,671 |
Jul 1, 2025 | 111.64 | 112.01 | 111.44 | 111.77 | 111.77 | -0.13% | 204,782 |
Jun 30, 2025 | 111.88 | 112.17 | 111.44 | 111.92 | 111.92 | 0.52% | 182,969 |
Jun 27, 2025 | 110.96 | 111.62 | 110.65 | 111.34 | 111.34 | 0.49% | 243,658 |
Jun 26, 2025 | 110.26 | 110.87 | 110.22 | 110.80 | 110.80 | 0.80% | 306,936 |
Jun 25, 2025 | 110.18 | 110.20 | 109.69 | 109.92 | 109.92 | 0.02% | 529,310 |
Jun 24, 2025 | 109.38 | 110.09 | 109.28 | 109.90 | 109.90 | 0.83% | 235,733 |
Jun 23, 2025 | 108.00 | 109.02 | 107.50 | 108.99 | 108.68 | 1.00% | 74,467 |
Jun 20, 2025 | 108.74 | 108.76 | 107.68 | 107.91 | 107.60 | -0.23% | 115,644 |
Jun 18, 2025 | 108.44 | 108.87 | 108.07 | 108.16 | 107.85 | -0.06% | 119,539 |
Jun 17, 2025 | 108.65 | 108.93 | 108.13 | 108.22 | 107.91 | -0.82% | 92,056 |
Jun 16, 2025 | 108.76 | 109.44 | 108.76 | 109.11 | 108.80 | 0.97% | 184,350 |
Jun 13, 2025 | 108.36 | 108.97 | 107.88 | 108.06 | 107.75 | -1.10% | 105,677 |
Jun 12, 2025 | 108.66 | 109.31 | 108.66 | 109.26 | 108.95 | 0.39% | 171,820 |
Jun 11, 2025 | 109.42 | 109.57 | 108.57 | 108.84 | 108.53 | -0.36% | 149,910 |
Jun 10, 2025 | 108.70 | 109.25 | 108.57 | 109.23 | 108.92 | 0.56% | 116,970 |
Jun 9, 2025 | 108.70 | 108.93 | 108.43 | 108.62 | 108.31 | 0.10% | 170,873 |
Jun 6, 2025 | 108.44 | 108.83 | 108.20 | 108.51 | 108.20 | 1.01% | 136,736 |
Jun 5, 2025 | 108.22 | 108.53 | 107.14 | 107.43 | 107.13 | -0.50% | 124,430 |
Jun 4, 2025 | 108.15 | 108.30 | 107.91 | 107.97 | 107.66 | 0.03% | 149,744 |
Jun 3, 2025 | 107.34 | 108.13 | 107.23 | 107.94 | 107.63 | 0.56% | 96,811 |
Jun 2, 2025 | 106.48 | 107.34 | 106.08 | 107.34 | 107.04 | 0.56% | 140,494 |
May 30, 2025 | 106.55 | 107.01 | 105.66 | 106.74 | 106.44 | -0.07% | 206,832 |
May 29, 2025 | 107.44 | 107.44 | 106.26 | 106.81 | 106.51 | 0.35% | 205,754 |
May 28, 2025 | 107.04 | 107.24 | 106.29 | 106.44 | 106.14 | -0.50% | 191,867 |
May 27, 2025 | 106.07 | 107.04 | 105.89 | 106.98 | 106.68 | 2.05% | 159,623 |
May 23, 2025 | 104.20 | 105.25 | 104.20 | 104.83 | 104.53 | -0.70% | 133,924 |
May 22, 2025 | 105.54 | 106.23 | 105.34 | 105.57 | 105.27 | 0.07% | 192,447 |
May 21, 2025 | 106.58 | 107.27 | 105.37 | 105.50 | 105.20 | -1.66% | 194,597 |
May 20, 2025 | 107.35 | 107.50 | 106.79 | 107.28 | 106.98 | -0.38% | 154,846 |
May 19, 2025 | 106.41 | 107.80 | 106.38 | 107.69 | 107.38 | 0.12% | 366,977 |
May 16, 2025 | 107.04 | 107.63 | 106.72 | 107.56 | 107.26 | 0.66% | 186,598 |
May 15, 2025 | 106.08 | 106.98 | 105.94 | 106.86 | 106.56 | 0.43% | 171,271 |
May 14, 2025 | 106.45 | 106.62 | 106.09 | 106.40 | 106.10 | 0.14% | 216,095 |
May 13, 2025 | 105.58 | 106.66 | 105.58 | 106.25 | 105.95 | 0.71% | 161,079 |
May 12, 2025 | 105.28 | 105.51 | 104.49 | 105.50 | 105.20 | 3.33% | 138,981 |
May 9, 2025 | 102.62 | 102.68 | 101.90 | 102.10 | 101.81 | -0.10% | 259,372 |
May 8, 2025 | 102.25 | 103.11 | 101.74 | 102.20 | 101.91 | 0.69% | 265,315 |
May 7, 2025 | 101.35 | 101.94 | 100.60 | 101.50 | 101.21 | 0.41% | 163,716 |
May 6, 2025 | 100.91 | 101.90 | 100.77 | 101.09 | 100.80 | -0.81% | 256,522 |
May 5, 2025 | 101.71 | 102.51 | 101.66 | 101.92 | 101.63 | -0.56% | 153,828 |
May 2, 2025 | 102.10 | 102.82 | 101.82 | 102.49 | 102.20 | 1.50% | 358,671 |
May 1, 2025 | 101.42 | 102.04 | 100.92 | 100.98 | 100.69 | 0.74% | 104,136 |
Apr 30, 2025 | 98.97 | 100.58 | 97.98 | 100.24 | 99.96 | 0.01% | 764,735 |
Apr 29, 2025 | 99.24 | 100.45 | 99.24 | 100.23 | 99.95 | 0.59% | 108,924 |
Apr 28, 2025 | 99.76 | 100.07 | 98.59 | 99.64 | 99.36 | 0.10% | 157,086 |
Apr 25, 2025 | 98.85 | 99.64 | 98.39 | 99.54 | 99.26 | 0.75% | 277,330 |
Apr 24, 2025 | 96.96 | 98.94 | 96.86 | 98.80 | 98.52 | 2.13% | 580,080 |
Apr 23, 2025 | 97.74 | 98.52 | 96.50 | 96.74 | 96.47 | 1.60% | 149,427 |
Apr 22, 2025 | 93.90 | 95.61 | 93.79 | 95.22 | 94.95 | 2.56% | 533,035 |