Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
121.55
+0.17 (0.14%)
Nov 7, 2025, 4:00 PM EST - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025120.90121.56119.77121.55121.550.14%228,270
Nov 6, 2025122.58122.67121.18121.38121.38-1.05%207,917
Nov 5, 2025122.22123.34122.14122.67122.670.25%255,772
Nov 4, 2025122.44123.19122.23122.36122.36-1.16%326,923
Nov 3, 2025124.21124.23123.24123.79123.790.19%149,643
Oct 31, 2025124.06124.11123.12123.56123.560.32%242,013
Oct 30, 2025123.80124.22123.16123.16123.16-1.07%306,904
Oct 29, 2025124.81124.93123.74124.49124.490.04%285,089
Oct 28, 2025124.53124.77124.13124.44124.440.21%252,334
Oct 27, 2025123.74124.21123.62124.18124.181.25%207,688
Oct 24, 2025122.58122.93122.49122.65122.650.78%129,609
Oct 23, 2025121.00121.88121.00121.70121.700.59%245,512
Oct 22, 2025121.72121.80120.21120.98120.98-0.54%217,582
Oct 21, 2025121.62121.95121.44121.64121.640.01%108,214
Oct 20, 2025120.88121.78120.88121.63121.631.09%115,413
Oct 17, 2025119.44120.60119.24120.32120.320.51%276,383
Oct 16, 2025120.88121.16119.09119.71119.71-0.69%314,157
Oct 15, 2025120.92121.43119.51120.54120.540.41%190,705
Oct 14, 2025119.09120.63118.38120.05120.05-0.08%206,733
Oct 13, 2025119.72120.41119.58120.15120.151.52%340,767
Oct 10, 2025121.84122.14118.30118.35118.35-2.67%520,009
Oct 9, 2025122.05122.05121.27121.60121.60-0.26%415,839
Oct 8, 2025121.48121.96121.33121.92121.920.59%211,227
Oct 7, 2025121.92121.95120.94121.21121.21-0.42%129,096
Oct 6, 2025121.74121.88121.31121.72121.720.41%145,464
Oct 3, 2025121.43121.86121.06121.23121.23-0.03%115,858
Oct 2, 2025121.47121.47120.81121.26121.260.10%435,353
Oct 1, 2025120.18121.27120.18121.14121.140.40%250,643
Sep 30, 2025120.22120.76119.90120.66120.660.29%506,948
Sep 29, 2025120.48120.60120.01120.31120.310.28%114,659
Sep 26, 2025119.51120.01119.31119.97119.970.62%241,911
Sep 25, 2025119.22119.51118.62119.23119.23-0.49%951,657
Sep 24, 2025120.50120.50119.59119.82119.82-0.36%174,667
Sep 23, 2025120.94120.99120.07120.25120.25-0.85%111,168
Sep 22, 2025120.46121.32120.45121.28120.930.46%171,233
Sep 19, 2025120.48120.88120.12120.72120.380.42%169,381
Sep 18, 2025120.07120.56119.80120.21119.870.59%280,669
Sep 17, 2025119.66119.92118.63119.50119.16-0.09%260,929
Sep 16, 2025119.90119.92119.48119.61119.26-0.14%194,294
Sep 15, 2025119.56119.78119.51119.77119.430.54%167,961
Sep 12, 2025119.12119.42119.08119.12118.78-0.05%116,442
Sep 11, 2025118.52119.28118.52119.18118.840.84%78,806
Sep 10, 2025118.55118.66117.95118.19117.850.25%607,680
Sep 9, 2025117.62117.96117.33117.90117.560.29%146,055
Sep 8, 2025117.50117.77117.36117.56117.230.27%142,426
Sep 5, 2025118.06118.13116.60117.24116.91-0.29%536,901
Sep 4, 2025116.72117.59116.59117.58117.250.86%85,601
Sep 3, 2025116.47116.70116.03116.58116.250.50%98,459
Sep 2, 2025115.46116.03115.02116.00115.67-0.68%126,749
Aug 29, 2025117.24117.27116.56116.79116.46-0.64%187,751