Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
123.69
+0.71 (0.58%)
Nov 28, 2025, 1:00 PM EST - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025123.23123.75123.21123.69123.690.58%180,851
Nov 26, 2025122.62123.34122.61122.98122.980.67%9,776
Nov 25, 2025120.96122.29120.40122.16122.160.93%18,577
Nov 24, 2025119.92121.25119.77121.04121.041.54%155,611
Nov 21, 2025118.55120.23117.72119.21119.210.99%1,038,361
Nov 20, 2025121.84122.22117.96118.04118.04-1.58%1,346,786
Nov 19, 2025119.64120.79119.25119.93119.930.38%380,847
Nov 18, 2025119.80120.38118.73119.48119.48-0.85%341,005
Nov 17, 2025121.26121.96119.88120.50120.50-0.90%200,944
Nov 14, 2025120.38122.30120.08121.60121.60-0.04%228,924
Nov 13, 2025123.16123.25121.42121.65121.65-1.69%180,148
Nov 12, 2025124.08124.08123.32123.74123.740.06%107,353
Nov 11, 2025123.14123.81122.95123.67123.670.23%111,313
Nov 10, 2025122.66123.56122.32123.39123.391.52%511,598
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%255,774
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, 2025120.46121.32120.45121.28120.940.46%171,233
Sep 19, 2025120.48120.88120.12120.72120.380.42%169,381