Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
116.78
+0.05 (0.04%)
Aug 14, 2025, 3:29 PM - Market open

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025116.39116.57116.34116.48--0.21%8,581
Aug 13, 2025116.75117.00116.40116.73116.730.31%84,010
Aug 12, 2025115.54116.42115.41116.37116.371.05%111,964
Aug 11, 2025115.48115.71114.96115.16115.16-0.20%134,702
Aug 8, 2025114.87115.52114.87115.39115.390.67%160,436
Aug 7, 2025115.36115.36114.02114.62114.62-128,655
Aug 6, 2025113.95114.76113.82114.62114.620.71%90,747
Aug 5, 2025114.52114.59113.67113.81113.81-0.46%129,667
Aug 4, 2025113.34114.38113.34114.34114.341.50%119,390
Aug 1, 2025113.37113.46112.19112.65112.65-1.66%227,863
Jul 31, 2025115.94115.97114.36114.55114.55-0.33%175,535
Jul 30, 2025115.16115.48114.45114.93114.93-0.11%114,386
Jul 29, 2025115.60115.66114.94115.06115.06-0.29%206,022
Jul 28, 2025115.55115.60115.17115.40115.400.03%165,486
Jul 25, 2025115.06115.48115.00115.36115.360.41%136,766
Jul 24, 2025114.90115.22114.86114.89114.890.03%152,038
Jul 23, 2025114.43114.85114.06114.85114.850.80%170,650
Jul 22, 2025113.99114.07113.44113.94113.94-163,433
Jul 21, 2025113.98114.44113.86113.94113.940.19%282,833
Jul 18, 2025114.15114.15113.51113.72113.72-0.02%207,918
Jul 17, 2025113.12113.85113.07113.74113.740.59%357,865
Jul 16, 2025112.99113.18111.95113.07113.070.32%290,541
Jul 15, 2025113.64113.64112.69112.71112.71-0.38%224,240
Jul 14, 2025112.78113.21112.62113.13113.130.22%150,298
Jul 11, 2025112.80113.09112.55112.88112.88-0.36%171,028
Jul 10, 2025113.10113.48112.79113.29113.290.26%166,485
Jul 9, 2025112.72113.08112.48113.00113.000.61%105,053
Jul 8, 2025112.55112.62112.23112.32112.32-0.12%114,993
Jul 7, 2025112.86113.01111.92112.46112.46-0.74%305,020
Jul 3, 2025112.68113.40112.68113.30113.300.88%203,765
Jul 2, 2025111.73112.34111.73112.31112.310.48%216,271
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