Skip to main content
logo
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
133.07
-1.62 (-1.20%)
May 15, 2026, 4:00 PM EDT - Market closed

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%144,801
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
Mar 26, 2026117.58118.03116.26116.33116.33-1.70%376,515
Mar 25, 2026118.79119.03117.91118.34118.340.59%199,978
Mar 24, 2026117.50118.33117.14117.65117.65-0.66%433,375
Mar 23, 2026118.78119.70118.18118.43118.141.08%534,112
Mar 20, 2026118.73118.73116.55117.17116.88-1.46%381,596
Mar 19, 2026118.32119.43118.10118.91118.62-0.26%298,899
Mar 18, 2026120.49120.66119.18119.22118.93-1.39%250,450
Mar 17, 2026121.11121.46120.85120.91120.610.29%143,361
Mar 16, 2026120.37121.09120.25120.56120.271.03%158,172
Mar 13, 2026120.48121.07119.20119.33119.04-0.62%242,031
Mar 12, 2026121.03121.07120.03120.07119.78-1.51%240,835
Mar 11, 2026122.02122.58121.38121.91121.61-0.09%210,396
Mar 10, 2026122.27123.15121.66122.02121.72-0.24%349,396
Mar 9, 2026119.99122.54119.43122.31122.010.89%491,422
Mar 6, 2026121.33121.83120.82121.23120.93-1.28%199,182