Skip to main content
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
BATS: BBUS · Real-Time Price · USD
128.30
-0.61 (-0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
128.30
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

BBUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026128.01128.48127.89128.30128.30-0.47%6,679
Apr 27, 2026128.37128.92128.37128.91128.910.12%4,972
Apr 24, 2026128.30128.78127.91128.75128.750.77%19,229
Apr 23, 2026127.77128.46126.67127.76127.76-0.41%16,814
Apr 22, 2026127.99128.33127.75128.29128.291.04%22,519
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
Mar 5, 2026122.90123.57121.75122.80122.50-0.54%323,602
Mar 4, 2026122.87123.76122.48123.47123.170.76%216,489
Mar 3, 2026121.69122.93120.65122.54122.24-0.90%341,514
Mar 2, 2026122.17124.04122.17123.65123.350.02%202,183
Feb 27, 2026122.91123.69122.91123.63123.33-0.48%185,206
Feb 26, 2026124.88124.88123.30124.23123.93-0.51%308,053
Feb 25, 2026124.28124.94124.28124.87124.570.87%169,245
Feb 24, 2026122.70123.94122.44123.79123.490.77%322,567
Feb 23, 2026123.99124.25122.53122.85122.55-1.08%247,773
Feb 20, 2026123.06124.32123.00124.19123.890.64%345,573
Feb 19, 2026123.28123.66122.86123.40123.10-0.19%258,438
Feb 18, 2026123.37124.19123.13123.64123.340.50%161,073
Feb 17, 2026122.50123.42121.79123.03122.730.12%268,366
Feb 13, 2026122.92123.70122.26122.88122.580.05%233,134
Feb 12, 2026125.19125.34122.64122.82122.52-1.52%627,490
Feb 11, 2026125.53125.67124.23124.71124.41-0.09%317,981
Feb 10, 2026125.20125.60124.72124.82124.52-0.25%266,925
Feb 9, 2026124.36125.46124.17125.13124.830.52%312,357
Feb 6, 2026122.81124.76122.81124.48124.181.94%573,703
Feb 5, 2026122.63123.22121.82122.11121.81-1.27%225,704
Feb 4, 2026124.53124.63122.97123.68123.38-0.57%341,252
Feb 3, 2026125.63125.74123.37124.39124.09-0.86%282,908
Feb 2, 2026124.32125.75124.32125.48125.170.53%275,227
Jan 30, 2026124.83125.26124.02124.81124.51-0.42%691,679
Jan 29, 2026125.88125.88123.67125.34125.03-0.22%621,150
Jan 28, 2026125.90126.09125.39125.62125.31-0.02%172,144
Jan 27, 2026125.46125.86125.36125.64125.330.38%649,135
Jan 26, 2026124.71125.41124.71125.16124.860.55%130,506
Jan 23, 2026124.27124.79124.12124.48124.180.03%179,805
Jan 22, 2026124.58124.80124.08124.44124.140.54%199,648
Jan 21, 2026122.82124.37122.49123.77123.471.10%376,867
Jan 20, 2026123.08123.70122.24122.42122.12-2.06%279,307
Jan 16, 2026125.28125.39124.72125.00124.70-0.06%187,650
Jan 15, 2026125.48125.69124.94125.08124.780.26%194,555
Jan 14, 2026124.86124.95124.00124.75124.45-0.51%198,025
Jan 13, 2026125.78125.82124.98125.40125.09-0.23%123,685
Jan 12, 2026124.85125.83124.85125.69125.380.17%206,916
Jan 9, 2026124.87125.68124.61125.48125.170.63%176,772
Jan 8, 2026124.54124.86124.33124.69124.39-0.02%174,157
Jan 7, 2026125.20125.51124.70124.71124.41-0.30%210,480
Jan 6, 2026124.46125.20124.41125.09124.790.57%252,264
Jan 5, 2026124.18124.69124.16124.38124.080.68%242,061
Jan 2, 2026124.04124.20122.95123.54123.240.19%305,212
Dec 31, 2025124.24124.24123.29123.31123.01-0.72%251,171
Dec 30, 2025124.26124.51124.16124.20123.90-0.13%112,644
Dec 29, 2025124.26124.62124.10124.36124.06-0.34%209,582
Dec 26, 2025124.91125.06124.69124.79124.49-0.02%92,009
Dec 24, 2025124.44124.92124.39124.82124.520.33%133,128
Dec 23, 2025123.64124.46123.64124.41124.110.10%142,077
Dec 22, 2025124.09124.35123.91124.28123.590.62%157,735
Dec 19, 2025122.72123.58122.72123.52122.830.92%312,751
Dec 18, 2025122.54123.16122.14122.40121.720.80%368,806
Dec 17, 2025122.96123.09121.43121.43120.75-1.14%275,976
Dec 16, 2025122.82123.22122.14122.84122.15-0.26%236,410
Dec 15, 2025124.02124.02122.94123.15122.46-0.16%304,454
Dec 12, 2025124.56124.63122.94123.35122.67-1.07%156,958
Dec 11, 2025123.96124.72123.50124.69124.000.23%141,344
Dec 10, 2025123.53124.70123.37124.41123.720.64%249,733
Dec 9, 2025123.61124.06123.57123.62122.93-0.11%94,155
Dec 8, 2025124.32124.32123.40123.75123.06-0.30%201,143
Dec 5, 2025124.12124.61123.95124.12123.430.15%129,662
Dec 4, 2025124.12124.12123.38123.94123.250.07%142,722
Dec 3, 2025123.18124.04123.09123.85123.160.36%347,511