Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
133.40
+0.30 (0.23%)
At close: Jun 8, 2026, 4:00 PM EDT
133.39
-0.01 (-0.01%)
After-hours: Jun 8, 2026, 4:18 PM EDT

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026134.01134.49133.37133.43133.430.25%16,938
Jun 5, 2026135.75135.81132.77133.10133.10-2.63%19,417
Jun 4, 2026135.55136.87135.55136.69136.690.47%4,702
Jun 3, 2026136.76136.78135.99136.05136.05-0.74%6,438
Jun 2, 2026136.70137.20136.54137.07137.070.21%11,428
Jun 1, 2026136.28137.16136.19136.78136.780.26%208,146
May 29, 2026136.30136.66136.06136.42136.420.27%750,472
May 28, 2026135.33136.13135.04136.05136.050.61%1,546,163
May 27, 2026135.17135.42134.85135.22135.220.02%391,801
May 26, 2026135.14135.52134.84135.19135.190.60%207,388
May 22, 2026134.57134.94134.18134.38134.380.46%178,204
May 21, 2026133.09134.05132.84133.77133.770.16%168,769
May 20, 2026132.45133.60132.24133.55133.551.06%165,328
May 19, 2026132.33132.83131.81132.15132.15-0.65%341,164
May 18, 2026133.15133.45132.15133.02133.02-0.04%186,442
May 15, 2026133.48133.89132.99133.07133.07-1.20%135,904
May 14, 2026133.98134.98133.98134.69134.690.78%138,970
May 13, 2026132.82133.89132.40133.65133.650.62%86,054
May 12, 2026132.54132.93131.73132.82132.82-0.13%116,255
May 11, 2026132.46133.28132.46132.99132.990.14%293,453
May 8, 2026132.49132.87132.41132.81132.810.76%87,196
May 7, 2026132.48132.68131.53131.81131.81-0.36%177,589
May 6, 2026131.34132.38131.28132.29132.291.45%174,420
May 5, 2026130.12130.67130.12130.40130.400.76%139,531
May 4, 2026129.82130.20128.98129.42129.42-0.38%187,740
May 1, 2026129.90130.65129.90129.92129.920.27%144,822
Apr 30, 2026128.78129.73128.06129.57129.571.03%385,438
Apr 29, 2026128.14128.36127.75128.25128.25-0.04%142,696
Apr 28, 2026128.01128.48127.89128.30128.30-0.47%124,657
Apr 27, 2026128.37128.97128.37128.91128.910.12%98,986
Apr 24, 2026128.30128.80127.85128.75128.750.77%245,449
Apr 23, 2026127.77128.47126.67127.76127.76-0.41%163,686
Apr 22, 2026127.99128.32127.75128.29128.291.04%168,254
Apr 21, 2026128.14128.28126.79126.97126.97-0.59%178,103
Apr 20, 2026127.65127.97127.31127.72127.72-0.20%243,287
Apr 17, 2026127.22128.40127.22127.97127.971.19%283,074
Apr 16, 2026126.42126.70125.93126.47126.470.23%303,483
Apr 15, 2026125.30126.25125.16126.18126.180.86%191,401
Apr 14, 2026124.01125.14123.90125.11125.111.22%135,557
Apr 13, 2026121.87123.60121.87123.60123.601.08%153,965
Apr 10, 2026122.67122.77122.15122.28122.28-0.11%232,638
Apr 9, 2026121.44122.64121.35122.42122.420.57%220,444
Apr 8, 2026122.01122.08121.03121.73121.732.43%316,970
Apr 7, 2026118.39118.85117.33118.84118.840.07%274,357
Apr 6, 2026118.20118.76118.17118.76118.760.47%256,359
Apr 2, 2026116.53118.51116.33118.20118.200.14%252,437
Apr 1, 2026117.97118.66117.68118.04118.040.73%257,229
Mar 31, 2026115.00117.38114.98117.18117.182.93%312,210
Mar 30, 2026115.11115.11113.43113.84113.84-0.38%254,212
Mar 27, 2026115.99115.99114.11114.27114.27-1.77%364,662