JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
106.25
+0.75 (0.71%)
At close: May 13, 2025, 4:00 PM
106.25
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 105.58 | 106.66 | 105.58 | 106.25 | 106.25 | 0.71% | 161,079 |
| May 12, 2025 | 105.28 | 105.51 | 104.49 | 105.50 | 105.50 | 3.33% | 138,981 |
| May 9, 2025 | 102.62 | 102.68 | 101.90 | 102.10 | 102.10 | -0.10% | 259,372 |
| May 8, 2025 | 102.25 | 103.11 | 101.74 | 102.20 | 102.20 | 0.69% | 265,315 |
| May 7, 2025 | 101.35 | 101.94 | 100.60 | 101.50 | 101.50 | 0.41% | 163,716 |
| May 6, 2025 | 100.91 | 101.90 | 100.77 | 101.09 | 101.09 | -0.81% | 256,522 |
| May 5, 2025 | 101.71 | 102.51 | 101.66 | 101.92 | 101.92 | -0.56% | 153,828 |
| May 2, 2025 | 102.10 | 102.82 | 101.82 | 102.49 | 102.49 | 1.50% | 358,671 |
| May 1, 2025 | 101.42 | 102.04 | 100.92 | 100.98 | 100.98 | 0.74% | 104,136 |
| Apr 30, 2025 | 98.97 | 100.58 | 97.98 | 100.24 | 100.24 | 0.01% | 764,735 |
| Apr 29, 2025 | 99.24 | 100.45 | 99.24 | 100.23 | 100.23 | 0.59% | 108,924 |
| Apr 28, 2025 | 99.76 | 100.07 | 98.59 | 99.64 | 99.64 | 0.10% | 157,086 |
| Apr 25, 2025 | 98.85 | 99.64 | 98.39 | 99.54 | 99.54 | 0.75% | 277,330 |
| Apr 24, 2025 | 96.96 | 98.94 | 96.86 | 98.80 | 98.80 | 2.13% | 580,080 |
| Apr 23, 2025 | 97.74 | 98.52 | 96.50 | 96.74 | 96.74 | 1.60% | 149,427 |
| Apr 22, 2025 | 93.90 | 95.61 | 93.79 | 95.22 | 95.22 | 2.56% | 533,035 |
| Apr 21, 2025 | 94.12 | 94.20 | 91.87 | 92.84 | 92.84 | -2.36% | 178,375 |
| Apr 17, 2025 | 95.26 | 95.93 | 94.64 | 95.08 | 95.08 | 0.13% | 278,897 |
| Apr 16, 2025 | 96.02 | 96.62 | 93.96 | 94.96 | 94.96 | -2.19% | 231,517 |
| Apr 15, 2025 | 97.36 | 98.00 | 96.92 | 97.09 | 97.09 | -0.19% | 201,859 |
| Apr 14, 2025 | 98.28 | 98.28 | 96.47 | 97.27 | 97.27 | 0.91% | 189,850 |
| Apr 11, 2025 | 94.46 | 96.73 | 93.96 | 96.39 | 96.39 | 1.77% | 404,114 |
| Apr 10, 2025 | 96.14 | 96.24 | 92.00 | 94.71 | 94.71 | -3.48% | 443,260 |
| Apr 9, 2025 | 89.04 | 98.49 | 89.00 | 98.12 | 98.12 | 9.47% | 377,848 |
| Apr 8, 2025 | 94.38 | 94.76 | 88.32 | 89.63 | 89.63 | -1.48% | 321,751 |
| Apr 7, 2025 | 88.09 | 94.28 | 86.94 | 90.98 | 90.98 | -0.33% | 997,011 |
| Apr 4, 2025 | 94.32 | 94.60 | 91.17 | 91.28 | 91.28 | -5.91% | 506,906 |
| Apr 3, 2025 | 98.34 | 98.92 | 96.96 | 97.01 | 97.01 | -4.88% | 300,539 |
| Apr 2, 2025 | 100.16 | 102.45 | 100.16 | 101.99 | 101.99 | 0.70% | 132,198 |
| Apr 1, 2025 | 100.60 | 101.57 | 99.94 | 101.28 | 101.28 | 0.39% | 129,606 |
| Mar 31, 2025 | 99.19 | 101.14 | 98.70 | 100.89 | 100.89 | 0.56% | 759,035 |
| Mar 28, 2025 | 102.07 | 102.24 | 100.25 | 100.33 | 100.33 | -2.08% | 183,180 |
| Mar 27, 2025 | 102.52 | 103.18 | 102.18 | 102.46 | 102.46 | -0.37% | 1,382,295 |
| Mar 26, 2025 | 103.98 | 104.12 | 102.55 | 102.84 | 102.84 | -1.16% | 124,555 |
| Mar 25, 2025 | 104.08 | 104.27 | 103.78 | 104.05 | 104.05 | -0.04% | 209,601 |
| Mar 24, 2025 | 103.43 | 104.28 | 103.42 | 104.09 | 103.81 | 1.78% | 96,200 |
| Mar 21, 2025 | 101.24 | 102.33 | 101.21 | 102.27 | 102.00 | 0.06% | 105,172 |
| Mar 20, 2025 | 101.70 | 103.09 | 101.64 | 102.21 | 101.94 | -0.17% | 305,797 |
| Mar 19, 2025 | 101.56 | 103.10 | 101.43 | 102.38 | 102.11 | 1.09% | 118,428 |
| Mar 18, 2025 | 102.00 | 102.00 | 101.03 | 101.28 | 101.01 | -1.09% | 131,455 |
| Mar 17, 2025 | 101.54 | 102.87 | 101.53 | 102.40 | 102.13 | 0.79% | 114,393 |
| Mar 14, 2025 | 100.36 | 101.76 | 100.36 | 101.60 | 101.33 | 2.11% | 237,463 |
| Mar 13, 2025 | 100.77 | 100.88 | 99.21 | 99.50 | 99.24 | -1.46% | 160,857 |
| Mar 12, 2025 | 101.55 | 101.68 | 100.00 | 100.97 | 100.70 | 0.59% | 242,799 |
| Mar 11, 2025 | 100.86 | 101.50 | 99.65 | 100.38 | 100.11 | -0.76% | 192,258 |
| Mar 10, 2025 | 102.44 | 102.76 | 100.32 | 101.15 | 100.88 | -2.80% | 194,320 |
| Mar 7, 2025 | 103.17 | 104.25 | 102.22 | 104.06 | 103.78 | 0.56% | 147,652 |
| Mar 6, 2025 | 104.01 | 104.82 | 103.09 | 103.48 | 103.21 | -1.86% | 158,352 |
| Mar 5, 2025 | 104.35 | 105.78 | 103.68 | 105.44 | 105.16 | 1.13% | 183,546 |
| Mar 4, 2025 | 104.71 | 105.82 | 103.39 | 104.26 | 103.98 | -1.26% | 247,443 |