JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
114.85
+0.91 (0.80%)
Jul 23, 2025, 4:00 PM - Market closed
BBUS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 114.43 | 114.85 | 114.06 | 114.85 | 114.85 | 0.80% | 170,650 |
Jul 22, 2025 | 113.99 | 114.07 | 113.44 | 113.94 | 113.94 | - | 163,433 |
Jul 21, 2025 | 113.98 | 114.44 | 113.86 | 113.94 | 113.94 | 0.19% | 282,833 |
Jul 18, 2025 | 114.15 | 114.15 | 113.51 | 113.72 | 113.72 | -0.02% | 207,918 |
Jul 17, 2025 | 113.12 | 113.85 | 113.07 | 113.74 | 113.74 | 0.59% | 357,865 |
Jul 16, 2025 | 112.99 | 113.18 | 111.95 | 113.07 | 113.07 | 0.32% | 290,541 |
Jul 15, 2025 | 113.64 | 113.64 | 112.69 | 112.71 | 112.71 | -0.38% | 224,240 |
Jul 14, 2025 | 112.78 | 113.21 | 112.62 | 113.13 | 113.13 | 0.22% | 150,298 |
Jul 11, 2025 | 112.80 | 113.09 | 112.55 | 112.88 | 112.88 | -0.36% | 171,028 |
Jul 10, 2025 | 113.10 | 113.48 | 112.79 | 113.29 | 113.29 | 0.26% | 166,485 |
Jul 9, 2025 | 112.72 | 113.08 | 112.48 | 113.00 | 113.00 | 0.61% | 105,053 |
Jul 8, 2025 | 112.55 | 112.62 | 112.23 | 112.32 | 112.32 | -0.12% | 114,993 |
Jul 7, 2025 | 112.86 | 113.01 | 111.92 | 112.46 | 112.46 | -0.74% | 305,020 |
Jul 3, 2025 | 112.68 | 113.40 | 112.68 | 113.30 | 113.30 | 0.88% | 203,765 |
Jul 2, 2025 | 111.73 | 112.34 | 111.73 | 112.31 | 112.31 | 0.48% | 216,271 |
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 |