JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
137.73
-0.38 (-0.28%)
Aug 24, 2026, 4:00 PM EDT - Market closed
BBUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 137.86 | 138.04 | 137.53 | 137.73 | 137.73 | -0.28% | 144,831 |
| Aug 21, 2026 | 138.31 | 138.50 | 137.85 | 138.11 | 138.11 | 0.44% | 4,926 |
| Aug 20, 2026 | 138.18 | 138.51 | 137.48 | 137.51 | 137.51 | -0.84% | 126,549 |
| Aug 19, 2026 | 138.79 | 139.28 | 138.57 | 138.67 | 138.67 | 0.12% | 127,209 |
| Aug 18, 2026 | 138.53 | 138.85 | 138.41 | 138.50 | 138.50 | -0.72% | 108,775 |
| Aug 17, 2026 | 140.13 | 140.13 | 139.44 | 139.50 | 139.50 | -0.44% | 209,177 |
| Aug 14, 2026 | 140.56 | 140.59 | 139.99 | 140.11 | 140.11 | -0.21% | 142,574 |
| Aug 13, 2026 | 139.76 | 140.70 | 139.76 | 140.40 | 140.40 | 0.66% | 157,339 |
| Aug 12, 2026 | 139.91 | 139.91 | 139.30 | 139.48 | 139.48 | 0.28% | 139,693 |
| Aug 11, 2026 | 139.80 | 139.80 | 138.84 | 139.09 | 139.09 | -0.28% | 139,252 |
| Aug 10, 2026 | 139.32 | 139.81 | 139.31 | 139.48 | 139.48 | -0.02% | 151,058 |
| Aug 7, 2026 | 139.25 | 139.63 | 138.90 | 139.50 | 139.50 | 0.63% | 163,673 |
| Aug 6, 2026 | 138.75 | 139.21 | 138.48 | 138.62 | 138.62 | -0.11% | 123,414 |
| Aug 5, 2026 | 139.87 | 140.02 | 138.74 | 138.77 | 138.77 | -0.19% | 285,974 |
| Aug 4, 2026 | 137.14 | 139.44 | 136.87 | 139.03 | 139.03 | 1.81% | 528,219 |
| Aug 3, 2026 | 135.03 | 136.78 | 135.03 | 136.56 | 136.56 | 1.46% | 112,995 |
| Jul 31, 2026 | 134.20 | 134.92 | 133.03 | 134.60 | 134.60 | 0.73% | 153,824 |
| Jul 30, 2026 | 132.59 | 133.81 | 132.42 | 133.63 | 133.63 | 1.69% | 170,249 |
| Jul 29, 2026 | 133.18 | 133.82 | 131.38 | 131.41 | 131.41 | -1.51% | 169,144 |
| Jul 28, 2026 | 133.12 | 133.84 | 132.68 | 133.42 | 133.42 | 0.20% | 173,303 |
| Jul 27, 2026 | 134.32 | 134.36 | 132.64 | 133.15 | 133.15 | 0.04% | 206,042 |
| Jul 24, 2026 | 133.12 | 134.00 | 132.86 | 133.10 | 133.10 | -0.02% | 241,414 |
| Jul 23, 2026 | 133.25 | 133.73 | 132.62 | 133.12 | 133.12 | -1.15% | 356,444 |
| Jul 22, 2026 | 134.37 | 135.19 | 134.37 | 134.67 | 134.67 | -0.18% | 128,307 |
| Jul 21, 2026 | 134.34 | 135.02 | 134.19 | 134.92 | 134.92 | 0.89% | 244,624 |
| Jul 20, 2026 | 134.71 | 134.96 | 133.70 | 133.72 | 133.72 | -0.20% | 145,680 |
| Jul 17, 2026 | 133.51 | 134.68 | 133.50 | 133.99 | 133.99 | -1.02% | 178,988 |
| Jul 16, 2026 | 136.12 | 136.12 | 134.88 | 135.37 | 135.37 | -0.49% | 215,767 |
| Jul 15, 2026 | 136.11 | 136.29 | 135.29 | 136.04 | 136.04 | 0.34% | 169,821 |
| Jul 14, 2026 | 135.48 | 135.85 | 135.13 | 135.58 | 135.58 | 0.39% | 154,394 |
| Jul 13, 2026 | 135.45 | 135.95 | 134.90 | 135.05 | 135.05 | -0.78% | 225,383 |
| Jul 10, 2026 | 135.59 | 136.21 | 135.06 | 136.11 | 136.11 | 0.41% | 123,753 |
| Jul 9, 2026 | 134.68 | 135.64 | 134.57 | 135.56 | 135.56 | 0.85% | 89,449 |
| Jul 8, 2026 | 134.00 | 134.58 | 133.42 | 134.42 | 134.42 | -0.30% | 170,645 |
| Jul 7, 2026 | 135.12 | 135.39 | 134.45 | 134.82 | 134.82 | -0.46% | 110,795 |
| Jul 6, 2026 | 134.93 | 135.71 | 134.88 | 135.44 | 135.44 | 0.83% | 143,903 |
| Jul 2, 2026 | 134.92 | 135.48 | 133.45 | 134.32 | 134.32 | -0.10% | 122,293 |
| Jul 1, 2026 | 134.27 | 135.15 | 133.97 | 134.46 | 134.46 | -0.19% | 180,326 |
| Jun 30, 2026 | 133.70 | 134.92 | 133.70 | 134.72 | 134.72 | 0.88% | 373,427 |
| Jun 29, 2026 | 132.80 | 133.70 | 131.94 | 133.54 | 133.54 | 1.40% | 277,478 |
| Jun 26, 2026 | 131.15 | 132.70 | 131.13 | 131.69 | 131.69 | -0.30% | 166,425 |
| Jun 25, 2026 | 133.44 | 133.44 | 131.58 | 132.09 | 132.09 | -0.02% | 206,351 |
| Jun 24, 2026 | 132.53 | 133.37 | 131.78 | 132.12 | 132.12 | -0.15% | 157,489 |
| Jun 23, 2026 | 132.11 | 133.28 | 132.09 | 132.32 | 132.32 | -1.43% | 220,025 |
| Jun 22, 2026 | 135.06 | 135.60 | 134.37 | 134.58 | 134.24 | -0.31% | 163,299 |
| Jun 18, 2026 | 135.26 | 135.26 | 134.51 | 135.00 | 134.66 | 1.02% | 130,928 |
| Jun 17, 2026 | 135.47 | 135.55 | 133.35 | 133.64 | 133.30 | -1.22% | 206,286 |
| Jun 16, 2026 | 135.82 | 136.18 | 135.23 | 135.29 | 134.95 | -0.54% | 148,523 |
| Jun 15, 2026 | 135.02 | 136.40 | 135.02 | 136.02 | 135.67 | 1.79% | 171,856 |
| Jun 12, 2026 | 133.37 | 134.16 | 132.51 | 133.63 | 133.29 | 0.47% | 150,019 |