Skip to main content
logo
J.P. Morgan Exchange-Traded Fund Trust - JPMorgan BetaBuilders U.S. Equity ETF (BMV:BBUS)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,099.62
+41.66 (2.02%)
At close: Mar 31, 2026

BMV:BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,099.622,099.622,099.622,099.622,099.622.02%10,497
Mar 30, 20262,057.962,057.962,057.962,057.962,057.96-1.25%16,587
Mar 26, 20262,089.002,089.002,084.052,084.052,084.05-0.88%17,088
Mar 25, 20262,102.502,102.502,102.502,102.502,102.500.29%5,611
Mar 24, 20262,096.492,096.492,096.492,096.492,096.49-0.73%14,300
Mar 23, 20262,111.932,111.932,111.932,111.932,106.78-0.08%22,367
Mar 19, 20262,113.682,113.682,113.682,113.682,108.53-1.18%4,500
Mar 17, 20262,138.922,138.922,138.922,138.922,133.71-0.36%11,500
Mar 13, 20262,146.652,146.652,146.652,146.652,141.42-0.67%11,033
Mar 6, 20262,163.002,163.002,161.082,161.082,155.81-0.50%39
Mar 5, 20262,171.952,171.952,171.952,171.952,166.661.02%2,100
Mar 2, 20262,150.002,150.002,150.002,150.002,144.761.10%114
Feb 24, 20262,130.002,130.002,126.692,126.692,121.510.13%7,075
Feb 20, 20262,123.942,123.942,123.942,123.942,118.76-0.54%6,412
Feb 19, 20262,135.422,135.422,135.422,135.422,130.220.37%675
Feb 18, 20262,127.502,127.502,127.502,127.502,122.321.12%21
Feb 17, 20262,108.002,108.002,104.002,104.002,098.87-1.31%8,615
Feb 5, 20262,132.002,132.002,132.002,132.002,126.80-0.57%4,026
Feb 4, 20262,138.622,144.192,138.622,144.192,138.960.20%4,286
Feb 3, 20262,139.912,139.912,139.912,139.912,134.70-0.56%9,340
Jan 29, 20262,151.982,151.982,151.982,151.982,146.74-0.85%11,716
Jan 22, 20262,170.512,170.512,170.512,170.512,165.220.61%5,535
Jan 21, 20262,157.422,157.422,157.422,157.422,152.16-3.47%14,566
Jan 13, 20262,242.002,242.002,235.002,235.002,229.55-0.47%3,593
Jan 12, 20262,245.552,245.552,245.552,245.552,240.08-0.23%9,775
Jan 9, 20262,250.732,250.732,250.732,250.732,245.250.44%41,534
Jan 8, 20262,240.932,240.932,240.932,240.932,235.470.47%8,960
Jan 5, 20262,230.502,230.502,230.502,230.502,225.061.18%19,404
Jan 2, 20262,204.552,204.552,204.552,204.552,199.18-1.43%8,854
Dec 30, 20252,236.552,236.552,236.552,236.552,231.101.35%8,230
Dec 18, 20252,206.742,206.742,206.742,206.742,194.36-2.23%-
Dec 10, 20252,257.002,257.002,257.002,257.002,244.34-0.27%253
Dec 5, 20252,263.002,263.002,263.002,263.002,250.310.10%202
Dec 2, 20252,260.632,260.632,260.632,260.632,247.95-0.01%8,500
Nov 26, 20252,260.852,260.852,260.852,260.852,248.170.44%3,191
Nov 25, 20252,251.002,251.002,251.002,251.002,238.370.31%48
Nov 24, 20252,244.002,244.002,244.002,244.002,231.41-2.09%28
Nov 5, 20252,292.012,292.012,292.012,292.012,279.15-0.51%2,367
Oct 31, 20252,303.722,303.722,303.722,303.722,290.800.78%9,510
Oct 30, 20252,286.002,286.002,286.002,286.002,273.18-0.25%22
Oct 29, 20252,291.742,291.742,291.742,291.742,278.88-0.14%13,000
Oct 28, 20252,295.012,295.012,295.012,295.012,282.140.71%2,214
Oct 27, 20252,278.912,278.912,278.912,278.912,266.131.57%14,892
Oct 21, 20252,243.762,243.762,243.762,243.762,231.170.23%4,462
Oct 20, 20252,238.632,238.632,238.632,238.632,226.071.45%5,500
Oct 17, 20252,206.742,206.742,206.742,206.742,194.36-1.01%6,634
Oct 15, 20252,229.332,229.332,229.332,229.332,216.820.34%16
Oct 14, 20252,221.842,221.842,221.842,221.842,209.380.29%13,920
Oct 13, 20252,215.412,215.412,215.412,215.412,202.98-0.88%6,000
Oct 9, 20252,235.002,235.002,235.002,235.002,222.46-0.18%27,397