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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2025111.73112.20111.73112.15-0.34%121,671
Jul 1, 2025111.64112.01111.44111.77111.77-0.13%204,782
Jun 30, 2025111.88112.17111.44111.92111.920.52%182,969
Jun 27, 2025110.96111.62110.65111.34111.340.49%243,658
Jun 26, 2025110.26110.87110.22110.80110.800.80%306,936
Jun 25, 2025110.18110.20109.69109.92109.920.02%529,310
Jun 24, 2025109.38110.09109.28109.90109.900.83%235,733
Jun 23, 2025108.00109.02107.50108.99108.681.00%74,467
Jun 20, 2025108.74108.76107.68107.91107.60-0.23%115,644
Jun 18, 2025108.44108.87108.07108.16107.85-0.06%119,539
Jun 17, 2025108.65108.93108.13108.22107.91-0.82%92,056
Jun 16, 2025108.76109.44108.76109.11108.800.97%184,350
Jun 13, 2025108.36108.97107.88108.06107.75-1.10%105,677
Jun 12, 2025108.66109.31108.66109.26108.950.39%171,820
Jun 11, 2025109.42109.57108.57108.84108.53-0.36%149,910
Jun 10, 2025108.70109.25108.57109.23108.920.56%116,970
Jun 9, 2025108.70108.93108.43108.62108.310.10%170,873
Jun 6, 2025108.44108.83108.20108.51108.201.01%136,736
Jun 5, 2025108.22108.53107.14107.43107.13-0.50%124,430
Jun 4, 2025108.15108.30107.91107.97107.660.03%149,744
Jun 3, 2025107.34108.13107.23107.94107.630.56%96,811
Jun 2, 2025106.48107.34106.08107.34107.040.56%140,494
May 30, 2025106.55107.01105.66106.74106.44-0.07%206,832
May 29, 2025107.44107.44106.26106.81106.510.35%205,754
May 28, 2025107.04107.24106.29106.44106.14-0.50%191,867
May 27, 2025106.07107.04105.89106.98106.682.05%159,623
May 23, 2025104.20105.25104.20104.83104.53-0.70%133,924
May 22, 2025105.54106.23105.34105.57105.270.07%192,447
May 21, 2025106.58107.27105.37105.50105.20-1.66%194,597
May 20, 2025107.35107.50106.79107.28106.98-0.38%154,846
May 19, 2025106.41107.80106.38107.69107.380.12%366,977
May 16, 2025107.04107.63106.72107.56107.260.66%186,598
May 15, 2025106.08106.98105.94106.86106.560.43%171,271
May 14, 2025106.45106.62106.09106.40106.100.14%216,095
May 13, 2025105.58106.66105.58106.25105.950.71%161,079
May 12, 2025105.28105.51104.49105.50105.203.33%138,981
May 9, 2025102.62102.68101.90102.10101.81-0.10%259,372
May 8, 2025102.25103.11101.74102.20101.910.69%265,315
May 7, 2025101.35101.94100.60101.50101.210.41%163,716
May 6, 2025100.91101.90100.77101.09100.80-0.81%256,522
May 5, 2025101.71102.51101.66101.92101.63-0.56%153,828
May 2, 2025102.10102.82101.82102.49102.201.50%358,671
May 1, 2025101.42102.04100.92100.98100.690.74%104,136
Apr 30, 202598.97100.5897.98100.2499.960.01%764,735
Apr 29, 202599.24100.4599.24100.2399.950.59%108,924
Apr 28, 202599.76100.0798.5999.6499.360.10%157,086
Apr 25, 202598.8599.6498.3999.5499.260.75%277,330
Apr 24, 202596.9698.9496.8698.8098.522.13%580,080
Apr 23, 202597.7498.5296.5096.7496.471.60%149,427
Apr 22, 202593.9095.6193.7995.2294.952.56%533,035