Skip to main content
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
121.47
-1.33 (-1.08%)
Mar 6, 2026, 10:25 AM EST - Market open

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026121.33121.44120.82121.28--1.24%23,217
Mar 5, 2026122.90123.57121.76122.80122.80-0.54%42,716
Mar 4, 2026122.87123.76122.54123.47123.470.76%15,813
Mar 3, 2026121.69122.90120.61122.54122.54-0.90%30,079
Mar 2, 2026122.17124.04122.17123.65123.650.02%31,258
Feb 27, 2026122.91123.70122.89123.63123.63-0.48%20,471
Feb 26, 2026124.88124.88123.30124.23124.23-0.51%53,290
Feb 25, 2026124.28124.94124.28124.87124.870.87%25,368
Feb 24, 2026122.70123.94122.46123.79123.790.77%53,807
Feb 23, 2026123.99124.25122.53122.85122.85-1.08%247,773
Feb 20, 2026123.06124.32123.00124.19124.190.64%345,573
Feb 19, 2026123.28123.66122.86123.40123.40-0.19%258,438
Feb 18, 2026123.37124.19123.13123.64123.640.50%161,073
Feb 17, 2026122.50123.42121.79123.03123.030.12%268,366
Feb 13, 2026122.92123.70122.26122.88122.880.05%233,134
Feb 12, 2026125.19125.34122.64122.82122.82-1.52%627,490
Feb 11, 2026125.53125.67124.23124.71124.71-0.09%317,981
Feb 10, 2026125.20125.60124.72124.82124.82-0.25%266,925
Feb 9, 2026124.36125.46124.17125.13125.130.52%312,357
Feb 6, 2026122.81124.76122.81124.48124.481.94%573,703
Feb 5, 2026122.63123.22121.82122.11122.11-1.27%225,704
Feb 4, 2026124.53124.63122.97123.68123.68-0.57%341,252
Feb 3, 2026125.63125.74123.37124.39124.39-0.86%282,908
Feb 2, 2026124.32125.75124.32125.48125.480.53%275,227
Jan 30, 2026124.83125.26124.02124.81124.81-0.42%691,679
Jan 29, 2026125.88125.88123.67125.34125.34-0.22%621,150
Jan 28, 2026125.90126.09125.39125.62125.62-0.02%172,144
Jan 27, 2026125.46125.86125.36125.64125.640.38%649,135
Jan 26, 2026124.71125.41124.71125.16125.160.55%130,506
Jan 23, 2026124.27124.79124.12124.48124.480.03%179,805
Jan 22, 2026124.58124.80124.08124.44124.440.54%199,648
Jan 21, 2026122.82124.37122.49123.77123.771.10%376,867
Jan 20, 2026123.08123.70122.24122.42122.42-2.06%279,307
Jan 16, 2026125.28125.39124.72125.00125.00-0.06%187,650
Jan 15, 2026125.48125.69124.94125.08125.080.26%194,555
Jan 14, 2026124.86124.95124.00124.75124.75-0.51%198,025
Jan 13, 2026125.78125.82124.98125.40125.40-0.23%123,685
Jan 12, 2026124.85125.83124.85125.69125.690.17%206,916
Jan 9, 2026124.87125.68124.61125.48125.480.63%176,772
Jan 8, 2026124.54124.86124.33124.69124.69-0.02%174,157
Jan 7, 2026125.20125.51124.70124.71124.71-0.30%210,480
Jan 6, 2026124.46125.20124.41125.09125.090.57%252,264
Jan 5, 2026124.18124.69124.16124.38124.380.68%242,061
Jan 2, 2026124.04124.20122.95123.54123.540.19%305,212
Dec 31, 2025124.24124.24123.29123.31123.31-0.72%251,171
Dec 30, 2025124.26124.51124.16124.20124.20-0.13%112,644
Dec 29, 2025124.26124.62124.10124.36124.36-0.34%209,582
Dec 26, 2025124.91125.06124.69124.79124.79-0.02%92,009
Dec 24, 2025124.44124.92124.39124.82124.820.33%133,128
Dec 23, 2025123.64124.46123.64124.41124.410.10%142,077
Dec 22, 2025124.09124.35123.91124.28123.890.62%157,735
Dec 19, 2025122.72123.58122.72123.52123.130.92%312,751
Dec 18, 2025122.54123.16122.14122.40122.020.80%368,806
Dec 17, 2025122.96123.09121.43121.43121.05-1.14%275,976
Dec 16, 2025122.82123.22122.14122.84122.45-0.26%236,410
Dec 15, 2025124.02124.02122.94123.15122.76-0.16%304,454
Dec 12, 2025124.56124.63122.94123.35122.97-1.07%156,958
Dec 11, 2025123.96124.72123.50124.69124.300.23%141,344
Dec 10, 2025123.53124.70123.37124.41124.020.64%249,733
Dec 9, 2025123.61124.06123.57123.62123.23-0.11%94,155
Dec 8, 2025124.32124.32123.40123.75123.36-0.30%201,143
Dec 5, 2025124.12124.61123.95124.12123.730.15%129,662
Dec 4, 2025124.12124.12123.38123.94123.550.07%142,722
Dec 3, 2025123.18124.04123.09123.85123.460.36%347,511
Dec 2, 2025123.48123.78123.08123.40123.010.23%213,751
Dec 1, 2025122.88123.62122.87123.12122.73-0.46%183,699
Nov 28, 2025123.23123.75123.21123.69123.300.58%180,851
Nov 26, 2025122.82123.36122.54122.98122.590.67%209,934
Nov 25, 2025120.96122.37120.40122.16121.780.93%362,219
Nov 24, 2025119.92121.25119.77121.04120.661.54%155,611
Nov 21, 2025118.55120.23117.72119.21118.840.99%1,038,481
Nov 20, 2025121.84122.22117.96118.04117.67-1.58%1,346,786
Nov 19, 2025119.64120.79119.25119.93119.550.38%380,847
Nov 18, 2025119.80120.38118.73119.48119.10-0.85%341,005
Nov 17, 2025121.26121.96119.88120.50120.12-0.90%200,944
Nov 14, 2025120.38122.30120.08121.60121.22-0.04%228,924
Nov 13, 2025123.16123.25121.42121.65121.27-1.69%180,148
Nov 12, 2025124.08124.08123.32123.74123.350.06%107,353
Nov 11, 2025123.14123.81122.95123.67123.280.23%111,313
Nov 10, 2025122.66123.56122.32123.39123.001.52%511,598
Nov 7, 2025120.90121.56119.77121.55121.160.14%228,270
Nov 6, 2025122.58122.67121.18121.38121.00-1.05%207,917
Nov 5, 2025122.22123.34122.14122.67122.280.25%255,774
Nov 4, 2025122.44123.19122.23122.36121.98-1.16%326,923
Nov 3, 2025124.21124.23123.24123.79123.400.19%149,643
Oct 31, 2025124.06124.11123.12123.56123.170.32%242,013
Oct 30, 2025123.80124.22123.16123.16122.77-1.07%306,904
Oct 29, 2025124.81124.93123.74124.49124.100.04%285,089
Oct 28, 2025124.53124.77124.13124.44124.050.21%252,334
Oct 27, 2025123.74124.21123.62124.18123.791.25%207,688
Oct 24, 2025122.58122.93122.49122.65122.260.78%129,609
Oct 23, 2025121.00121.88121.00121.70121.310.59%245,512
Oct 22, 2025121.72121.80120.21120.98120.60-0.54%217,582
Oct 21, 2025121.62121.95121.44121.64121.260.01%108,214
Oct 20, 2025120.88121.78120.88121.63121.251.09%115,413
Oct 17, 2025119.44120.60119.24120.32119.940.51%276,383
Oct 16, 2025120.88121.16119.09119.71119.33-0.69%314,157
Oct 15, 2025120.92121.43119.51120.54120.160.41%190,705
Oct 14, 2025119.09120.63118.38120.05119.67-0.08%206,733
Oct 13, 2025119.72120.41119.58120.15119.771.52%340,767