Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
133.99
-1.38 (-1.02%)
Jul 17, 2026, 4:00 PM EDT - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026133.51134.68133.50133.99133.99-1.02%178,988
Jul 16, 2026136.12136.12134.88135.37135.37-0.49%215,767
Jul 15, 2026136.11136.29135.29136.04136.040.34%169,821
Jul 14, 2026135.48135.85135.13135.58135.580.39%154,394
Jul 13, 2026135.45135.95134.90135.05135.05-0.78%225,383
Jul 10, 2026135.59136.21135.06136.11136.110.41%123,753
Jul 9, 2026134.68135.64134.57135.56135.560.85%89,449
Jul 8, 2026134.00134.58133.42134.42134.42-0.30%170,645
Jul 7, 2026135.12135.39134.45134.82134.82-0.46%110,795
Jul 6, 2026134.93135.71134.88135.44135.440.83%143,903
Jul 2, 2026134.92135.48133.45134.32134.32-0.10%122,293
Jul 1, 2026134.27135.15133.97134.46134.46-0.19%180,326
Jun 30, 2026133.70134.92133.70134.72134.720.88%373,427
Jun 29, 2026132.80133.70131.94133.54133.541.40%277,478
Jun 26, 2026131.15132.70131.13131.69131.69-0.30%166,425
Jun 25, 2026133.44133.44131.58132.09132.09-0.02%206,351
Jun 24, 2026132.53133.37131.78132.12132.12-0.15%157,489
Jun 23, 2026132.11133.28132.09132.32132.32-1.43%220,025
Jun 22, 2026135.06135.60134.37134.58134.24-0.31%163,299
Jun 18, 2026135.26135.26134.51135.00134.661.02%130,928
Jun 17, 2026135.47135.55133.35133.64133.30-1.22%206,286
Jun 16, 2026135.82136.18135.23135.29134.95-0.54%148,523
Jun 15, 2026135.02136.40135.02136.02135.671.79%171,856
Jun 12, 2026133.37134.16132.51133.63133.290.47%150,019
Jun 11, 2026131.33133.40130.69133.00132.661.71%244,147
Jun 10, 2026132.18133.12130.77130.77130.44-1.64%269,664
Jun 9, 2026134.16134.74130.43132.95132.61-0.34%355,246
Jun 8, 2026134.01134.48133.28133.40133.060.23%259,290
Jun 5, 2026135.75135.89132.80133.10132.76-2.63%167,533
Jun 4, 2026135.55136.87135.55136.69136.340.47%116,881
Jun 3, 2026136.76136.99135.97136.05135.70-0.74%114,676
Jun 2, 2026136.70137.20136.55137.07136.720.21%187,582
Jun 1, 2026136.28137.16136.19136.78136.430.26%208,146
May 29, 2026136.30136.66136.06136.42136.070.27%750,472
May 28, 2026135.33136.13135.04136.05135.700.61%1,546,163
May 27, 2026135.17135.42134.85135.22134.880.02%391,801
May 26, 2026135.14135.52134.84135.19134.850.60%207,388
May 22, 2026134.57134.94134.18134.38134.040.46%178,204
May 21, 2026133.09134.05132.84133.77133.430.16%168,769
May 20, 2026132.45133.60132.24133.55133.211.06%165,328
May 19, 2026132.33132.83131.81132.15131.81-0.65%341,164
May 18, 2026133.15133.45132.15133.02132.68-0.04%186,442
May 15, 2026133.48133.89132.99133.07132.73-1.20%135,904
May 14, 2026133.98134.98133.98134.69134.350.78%138,970
May 13, 2026132.82133.89132.40133.65133.310.62%86,054
May 12, 2026132.54132.93131.73132.82132.48-0.13%116,255
May 11, 2026132.46133.28132.46132.99132.650.14%293,453
May 8, 2026132.49132.87132.41132.81132.470.76%87,196
May 7, 2026132.48132.68131.53131.81131.47-0.36%177,589
May 6, 2026131.34132.38131.28132.29131.951.45%174,420