Skip to main content

JPMorgan BetaBuilders U.S. Equity ETF (NY: BBUS )

107.29 +1.21 (+1.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 105.62 108.16 105.62 107.29 140,536 +1.21(+1.14%)
Dec 19, 2024 107.10 107.35 106.08 106.08 172,760 -0.11(-0.10%)
Dec 18, 2024 109.46 109.82 106.17 106.19 174,517 -3.27(-2.99%)
Dec 17, 2024 109.50 109.62 109.24 109.46 139,085 -0.50(-0.45%)
Dec 16, 2024 109.72 110.13 109.72 109.96 103,884 +0.50(+0.46%)
Dec 13, 2024 109.92 109.97 109.22 109.46 179,856 -0.03(-0.03%)
Dec 12, 2024 109.97 110.02 109.49 109.49 116,628 -0.59(-0.54%)
Dec 11, 2024 109.82 110.23 109.79 110.08 162,488 +0.88(+0.81%)
Dec 10, 2024 109.66 109.76 109.09 109.20 140,852 -0.35(-0.32%)
Dec 09, 2024 110.23 110.23 109.48 109.55 111,281 -0.67(-0.61%)
Dec 06, 2024 110.16 110.42 110.08 110.22 117,577 +0.28(+0.25%)
Dec 05, 2024 110.20 110.30 109.92 109.94 87,436 -0.20(-0.18%)
Dec 04, 2024 109.74 110.19 109.74 110.14 114,941 +0.79(+0.72%)
Dec 03, 2024 109.32 109.45 109.13 109.35 137,630 +0.03(+0.03%)
Dec 02, 2024 109.18 109.46 109.14 109.32 140,761 +0.25(+0.23%)
Nov 29, 2024 108.66 109.27 108.66 109.07 146,535 +0.61(+0.56%)
Nov 27, 2024 108.84 108.84 108.26 108.46 186,387 -0.40(-0.37%)
Nov 26, 2024 108.48 108.94 108.42 108.86 82,762 +0.57(+0.53%)
Nov 25, 2024 108.67 108.86 107.90 108.29 117,949 +0.44(+0.41%)
Nov 22, 2024 107.56 108.01 107.54 107.85 97,897 +0.37(+0.34%)
Nov 21, 2024 107.33 107.77 106.42 107.48 129,786 +0.64(+0.60%)
Nov 20, 2024 106.82 106.91 105.84 106.84 132,917 +0.01(+0.01%)
Nov 19, 2024 105.77 106.95 105.77 106.83 96,175 +0.43(+0.40%)
Nov 18, 2024 106.00 106.62 105.91 106.40 63,891 +0.48(+0.45%)
Nov 15, 2024 106.66 106.69 105.63 105.92 127,794 -1.45(-1.35%)
Nov 14, 2024 108.14 108.14 107.24 107.37 248,529 -0.67(-0.62%)
Nov 13, 2024 108.18 108.47 107.71 108.04 186,163 -0.03(-0.03%)
Nov 12, 2024 108.26 108.46 107.58 108.07 126,620 -0.28(-0.26%)
Nov 11, 2024 108.54 108.59 108.14 108.35 63,281 +0.19(+0.18%)
Nov 08, 2024 107.76 108.42 107.76 108.16 191,077 +0.46(+0.43%)
Nov 07, 2024 107.25 107.91 107.25 107.70 470,673 +0.79(+0.74%)
Nov 06, 2024 106.48 107.07 105.95 106.91 126,281 +2.64(+2.53%)
Nov 05, 2024 103.24 104.27 103.24 104.27 109,848 +1.29(+1.25%)
Nov 04, 2024 103.22 103.47 102.70 102.98 66,800 -0.27(-0.26%)
Nov 01, 2024 103.32 104.03 103.17 103.25 97,539 +0.49(+0.48%)
Oct 31, 2024 104.03 104.03 102.76 102.76 148,208 -1.99(-1.90%)
Oct 30, 2024 104.91 105.38 104.72 104.75 541,427 -0.30(-0.29%)
Oct 29, 2024 104.62 105.28 104.52 105.05 174,518 +0.17(+0.16%)
Oct 28, 2024 105.17 105.26 104.87 104.88 66,882 +0.30(+0.28%)
Oct 25, 2024 105.06 105.56 104.42 104.58 71,883 -0.01(-0.01%)
Oct 24, 2024 104.70 104.70 104.17 104.59 73,268 +0.24(+0.23%)
Oct 23, 2024 104.92 105.03 103.76 104.35 71,423 -1.00(-0.95%)
Oct 22, 2024 104.91 105.54 104.88 105.35 67,111 -0.03(-0.03%)
Oct 21, 2024 105.43 105.61 104.88 105.38 131,217 -0.22(-0.20%)
Oct 18, 2024 105.44 105.69 105.27 105.59 52,193 +0.39(+0.37%)
Oct 17, 2024 105.78 105.79 105.17 105.21 72,986 +0.06(+0.06%)
Oct 16, 2024 104.76 105.27 104.62 105.15 52,008 +0.43(+0.41%)
Oct 15, 2024 105.52 105.64 104.55 104.72 65,962 -0.80(-0.76%)
Oct 14, 2024 104.94 105.66 104.94 105.52 222,671 +0.83(+0.79%)
Oct 11, 2024 103.92 104.81 103.92 104.69 157,002 +0.65(+0.62%)
Oct 10, 2024 103.98 104.28 103.75 104.04 118,017 -0.11(-0.11%)
Oct 09, 2024 103.41 104.26 103.41 104.15 155,281 +0.76(+0.74%)
Oct 08, 2024 102.82 103.53 102.80 103.39 213,979 +0.93(+0.91%)
Oct 07, 2024 103.03 103.23 102.33 102.46 64,319 -0.96(-0.93%)
Oct 04, 2024 103.24 103.43 102.57 103.42 56,432 +0.92(+0.90%)
Oct 03, 2024 102.32 102.78 102.11 102.50 57,432 -0.15(-0.15%)
Oct 02, 2024 102.40 102.85 102.04 102.65 44,358 -0.00(-0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.