Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
121.23
-0.04 (-0.03%)
Oct 3, 2025, 4:00 PM EDT - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 2025117.18117.66117.02117.54117.210.38%125,797
Aug 27, 2025116.81117.24116.81117.09116.760.20%105,202
Aug 26, 2025116.29116.88116.28116.86116.530.48%105,431
Aug 25, 2025116.60116.83116.30116.30115.97-0.45%118,989
Aug 22, 2025115.38117.05115.38116.83116.501.53%120,304
Aug 21, 2025115.11115.47114.75115.07114.74-0.36%106,826
Aug 20, 2025115.66115.66114.54115.49115.16-0.25%204,497
Aug 19, 2025116.42116.60115.59115.78115.45-0.60%88,078
Aug 18, 2025116.34116.57116.28116.48116.14-0.03%163,574
Aug 15, 2025117.04117.04116.34116.51116.18-0.24%133,966
Aug 14, 2025116.39116.88116.34116.79116.460.05%108,867
Aug 13, 2025116.75117.00116.40116.73116.400.31%84,010
Aug 12, 2025115.54116.42115.41116.37116.041.05%111,964
Aug 11, 2025115.48115.71114.96115.16114.83-0.20%134,702
Aug 8, 2025114.87115.52114.87115.39115.060.67%160,436
Aug 7, 2025115.36115.36114.02114.62114.29-128,655
Aug 6, 2025113.95114.76113.82114.62114.290.71%90,747
Aug 5, 2025114.52114.59113.67113.81113.49-0.46%129,667
Aug 4, 2025113.34114.38113.34114.34114.011.50%119,390
Aug 1, 2025113.37113.46112.19112.65112.33-1.66%227,863
Jul 31, 2025115.94115.97114.36114.55114.22-0.33%175,535
Jul 30, 2025115.16115.48114.45114.93114.60-0.11%114,386
Jul 29, 2025115.60115.66114.94115.06114.73-0.29%206,022
Jul 28, 2025115.55115.60115.17115.40115.070.03%165,486
Jul 25, 2025115.06115.48115.00115.36115.030.41%136,766