JPMorgan BetaBuilders U.S. Equity ETF

BBUS
🏛️ usa →
119.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 86.60 86.74 86.38 86.42 0.0M
2021-12-30 86.89 87.17 86.60 86.69 0.0M
2021-12-29 86.81 87.06 86.65 86.89 0.0M
2021-12-28 86.99 87.04 86.68 86.73 0.1M
2021-12-27 85.98 86.88 85.98 86.87 0.0M
2021-12-23 85.38 86.00 85.38 85.74 0.0M
2021-12-22 84.30 85.20 84.30 85.16 0.0M
2021-12-21 83.44 84.36 83.11 84.36 0.0M
2021-12-20 83.03 83.12 82.45 83.04 0.0M
2021-12-17 84.23 84.85 83.65 84.09 0.1M
2021-12-16 85.95 85.99 84.50 84.81 0.0M
2021-12-15 84.32 85.66 83.82 85.63 0.1M
2021-12-14 84.26 84.71 83.82 84.31 0.0M
2021-12-13 85.62 85.65 84.88 84.92 0.0M
2021-12-10 85.49 85.72 85.02 85.69 0.0M
2021-12-09 85.39 85.47 84.94 84.94 0.0M
2021-12-08 85.43 85.69 85.16 85.61 0.0M
2021-12-07 84.63 85.41 84.63 85.26 0.0M
2021-12-06 82.99 83.86 82.54 83.55 0.0M
2021-12-03 83.66 83.85 81.85 82.57 0.1M
2021-12-02 82.14 83.67 82.14 83.40 0.1M
2021-12-01 84.27 84.75 82.14 82.15 0.1M
2021-11-30 84.38 84.64 83.22 83.32 0.0M
2021-11-29 84.78 85.16 84.33 84.87 0.1M
2021-11-26 84.48 84.73 83.73 83.84 0.1M
2021-11-24 85.08 85.73 84.95 85.71 0.0M
2021-11-23 85.32 85.50 84.96 85.50 0.0M
2021-11-22 86.14 86.50 85.39 85.39 0.0M
2021-11-19 85.99 86.05 85.74 85.81 0.0M
2021-11-18 85.95 86.02 85.48 85.98 0.3M
2021-11-17 85.97 85.97 85.70 85.73 0.0M
2021-11-16 85.61 86.14 85.61 85.96 0.0M
2021-11-15 85.76 85.85 85.49 85.63 0.0M
2021-11-12 85.19 85.61 85.02 85.58 0.0M
2021-11-11 85.22 85.22 84.92 84.95 0.0M
2021-11-10 85.35 85.64 84.79 84.94 0.0M
2021-11-09 86.01 86.04 85.43 85.66 0.0M
2021-11-08 86.05 86.14 85.84 85.90 0.0M
2021-11-05 85.94 86.14 85.61 85.79 0.0M
2021-11-04 85.27 85.57 85.25 85.52 0.0M
2021-11-03 84.55 85.20 84.48 85.16 0.0M
2021-11-02 84.37 84.64 84.37 84.64 0.1M
2021-11-01 84.33 84.37 83.96 84.30 0.0M
2021-10-29 83.58 84.18 83.58 84.11 0.0M
2021-10-28 83.45 83.99 83.45 83.97 0.0M
2021-10-27 83.77 83.81 83.22 83.22 0.1M
2021-10-26 83.91 84.03 83.61 83.71 0.1M
2021-10-25 83.35 83.62 83.15 83.53 0.0M
2021-10-22 83.21 83.39 82.81 83.18 0.0M
2021-10-21 82.97 83.38 82.91 83.35 0.0M
2021-10-20 82.84 83.12 82.84 83.03 0.0M
2021-10-19 82.43 82.76 82.35 82.76 0.1M
2021-10-18 81.51 82.18 81.44 82.15 0.0M
2021-10-15 81.70 81.91 81.56 81.84 0.0M
2021-10-14 80.66 81.29 80.66 81.26 0.0M
2021-10-13 79.81 79.96 79.34 79.89 0.0M
2021-10-12 79.91 79.96 79.44 79.60 0.0M
2021-10-11 80.18 80.62 79.72 79.72 0.0M
2021-10-08 80.62 80.62 80.21 80.28 0.0M
2021-10-07 80.40 80.96 80.40 80.41 0.0M
2021-10-06 78.72 79.76 78.47 79.75 0.0M
2021-10-05 78.87 79.78 78.76 79.40 0.0M
2021-10-04 79.38 79.42 78.18 78.54 0.1M
2021-10-01 79.09 79.94 78.49 79.56 0.0M
2021-09-30 79.94 80.03 78.72 78.75 0.0M
2021-09-29 79.79 80.12 79.59 79.62 0.0M
2021-09-28 80.67 80.69 79.48 79.56 0.0M
2021-09-27 81.32 81.52 81.15 81.27 0.0M
2021-09-24 81.04 81.57 81.04 81.51 0.0M
2021-09-23 80.85 81.70 80.84 81.44 0.0M
2021-09-22 80.10 80.71 79.97 80.46 0.0M
2021-09-21 80.19 80.45 79.58 79.70 0.0M
2021-09-20 80.11 80.21 79.00 79.96 0.0M
2021-09-17 81.97 81.97 81.28 81.36 0.0M
2021-09-16 82.09 82.17 81.80 82.09 0.0M
2021-09-15 81.59 82.27 81.47 82.18 0.0M
2021-09-14 82.24 82.24 81.41 81.48 0.0M
2021-09-13 82.31 82.35 81.58 81.97 0.0M
2021-09-10 82.80 82.88 81.77 81.80 0.0M
2021-09-09 82.74 83.01 82.39 82.39 0.0M
2021-09-08 82.78 82.88 82.43 82.74 0.0M
2021-09-07 83.18 83.18 82.80 82.90 0.0M
2021-09-03 83.02 83.27 82.98 83.17 0.0M
2021-09-02 83.24 83.33 83.01 83.12 0.0M
2021-09-01 83.10 83.20 82.91 82.94 0.0M
2021-08-31 83.06 83.06 82.86 82.90 0.0M
2021-08-30 82.87 83.17 82.79 83.05 0.0M
2021-08-27 82.16 82.72 82.15 82.66 0.0M
2021-08-26 82.42 82.44 81.94 81.94 0.0M
2021-08-25 82.35 82.50 82.27 82.46 0.0M
2021-08-24 82.25 82.34 82.22 82.22 0.0M
2021-08-23 81.64 82.21 81.64 82.03 0.0M
2021-08-20 80.81 81.38 80.71 81.35 0.0M
2021-08-19 80.01 80.86 80.00 80.67 0.0M
2021-08-18 81.32 81.51 80.56 80.57 0.0M
2021-08-17 81.55 81.58 81.00 81.44 0.0M
2021-08-16 81.64 82.04 81.30 82.04 0.0M
2021-08-13 81.88 81.93 81.80 81.93 0.0M
2021-08-12 81.50 81.80 81.40 81.78 0.0M
2021-08-11 81.58 81.58 81.43 81.53 0.0M
2021-08-10 81.41 81.45 81.29 81.36 0.0M
2021-08-09 81.36 81.39 81.17 81.31 0.0M
2021-08-06 81.30 81.42 81.23 81.35 0.0M
2021-08-05 80.92 81.22 80.88 81.22 0.0M
2021-08-04 80.85 80.90 80.71 80.75 0.0M
2021-08-03 80.59 81.04 80.25 81.04 0.1M
2021-08-02 80.87 80.98 80.41 80.43 0.0M
2021-07-30 80.54 80.88 80.45 80.57 0.0M
2021-07-29 80.92 81.23 80.92 81.04 0.2M
2021-07-28 80.82 80.98 80.59 80.76 0.0M
2021-07-27 80.87 80.87 80.13 80.71 0.0M
2021-07-26 80.86 81.11 80.86 81.11 0.0M
2021-07-23 80.51 80.98 80.40 80.95 0.0M
2021-07-22 79.93 80.07 79.81 80.07 0.0M
2021-07-21 79.50 79.89 79.49 79.87 0.2M
2021-07-20 78.25 79.48 78.11 79.27 0.0M
2021-07-19 78.25 78.30 77.60 78.07 0.0M
2021-07-16 80.05 80.05 79.10 79.19 0.1M
2021-07-15 79.82 79.93 79.43 79.77 0.0M
2021-07-14 80.34 80.36 79.85 79.99 0.0M
2021-07-13 80.17 80.37 79.93 79.98 0.0M
2021-07-12 80.04 80.30 79.97 80.25 0.0M
2021-07-09 79.49 80.07 79.45 80.02 0.0M
2021-07-08 78.74 79.35 78.59 79.14 0.1M
2021-07-07 79.72 79.91 79.69 79.83 0.0M
2021-07-06 79.71 79.74 79.09 79.63 0.1M
2021-07-02 79.38 79.75 79.33 79.70 0.1M
2021-07-01 78.89 79.16 78.87 79.16 0.5M
2021-06-30 78.62 78.85 78.62 78.81 0.0M
2021-06-29 78.77 78.80 78.62 78.71 0.0M
2021-06-28 78.61 78.67 78.41 78.65 0.0M
2021-06-25 78.38 78.53 78.33 78.46 0.0M
2021-06-24 78.13 78.29 78.12 78.17 0.0M
2021-06-23 77.82 77.94 77.73 77.75 0.0M
2021-06-22 77.36 77.95 77.29 77.80 0.0M
2021-06-21 76.85 77.58 76.68 77.58 0.0M
2021-06-18 76.89 76.99 76.52 76.52 0.0M
2021-06-17 77.35 77.66 77.05 77.57 0.0M
2021-06-16 77.95 77.95 77.15 77.49 0.0M
2021-06-15 78.12 78.12 77.79 77.88 0.0M
2021-06-14 77.82 78.06 77.70 78.06 0.1M
2021-06-11 77.85 77.85 77.65 77.85 0.0M
2021-06-10 77.58 77.83 77.39 77.69 0.0M
2021-06-09 77.62 77.62 77.34 77.34 0.0M
2021-06-08 77.57 77.57 77.27 77.45 0.0M
2021-06-07 77.43 77.47 77.28 77.46 0.0M
2021-06-04 77.12 77.46 77.12 77.45 0.0M
2021-06-03 76.65 76.93 76.35 76.75 0.0M
2021-06-02 77.10 77.17 76.96 77.06 0.1M
2021-06-01 77.51 77.51 76.89 76.95 0.0M
2021-05-28 77.21 77.24 77.01 77.01 0.0M
2021-05-27 77.06 77.09 76.85 76.93 0.0M
2021-05-26 76.81 76.91 76.74 76.80 0.0M
2021-05-25 77.04 77.06 76.58 76.67 0.0M
2021-05-24 76.50 77.00 76.48 76.78 0.0M
2021-05-21 76.43 76.60 76.02 76.02 0.0M
2021-05-20 75.44 76.30 75.44 76.04 0.0M
2021-05-19 74.50 75.25 74.24 75.25 0.0M
2021-05-18 76.08 76.10 75.43 75.43 0.0M
2021-05-17 76.05 76.05 75.68 76.01 0.0M
2021-05-14 75.61 76.34 75.61 76.23 0.1M
2021-05-13 74.50 75.40 74.50 75.07 0.1M
2021-05-12 75.30 75.46 74.10 74.21 0.0M
2021-05-11 75.56 75.99 75.08 75.82 0.0M
2021-05-10 77.36 77.36 76.52 76.52 0.0M
2021-05-07 76.94 77.41 76.81 77.34 0.0M
2021-05-06 76.19 76.65 75.85 76.65 0.1M
2021-05-05 76.57 76.57 76.10 76.16 0.1M
2021-05-04 76.33 76.37 75.54 76.20 0.1M
2021-05-03 77.06 77.06 76.71 76.76 0.1M
2021-04-30 76.70 76.86 76.55 76.63 0.0M
2021-04-29 77.26 77.29 76.64 77.14 0.0M
2021-04-28 76.82 76.95 76.67 76.69 0.0M
2021-04-27 76.86 76.86 76.59 76.79 0.0M
2021-04-26 76.74 76.82 76.73 76.76 0.0M
2021-04-23 75.89 76.81 75.89 76.59 0.0M
2021-04-22 76.40 76.59 75.56 75.75 0.2M
2021-04-21 75.57 76.39 75.55 76.39 0.0M
2021-04-20 76.02 76.09 75.53 75.71 0.1M
2021-04-19 76.48 76.56 76.02 76.20 0.0M
2021-04-16 76.66 76.78 76.45 76.66 0.1M
2021-04-15 76.07 76.44 76.07 76.44 0.0M
2021-04-14 75.88 76.06 75.52 75.54 0.1M
2021-04-13 75.62 75.89 75.62 75.89 0.0M
2021-04-12 75.46 75.60 75.34 75.59 0.4M
2021-04-09 75.01 75.58 75.01 75.57 0.0M
2021-04-08 74.88 75.04 74.79 75.02 0.0M
2021-04-07 74.54 74.68 74.51 74.65 0.0M
2021-04-06 74.48 74.67 74.44 74.53 0.1M
2021-04-05 74.10 74.56 74.10 74.55 0.0M
2021-04-01 73.16 73.52 73.11 73.52 0.0M
2021-03-31 72.52 73.03 72.51 72.81 0.2M
2021-03-30 72.32 72.45 72.06 72.36 0.0M
2021-03-29 72.36 72.70 72.03 72.50 0.0M
2021-03-26 71.74 72.59 71.56 72.59 0.2M
2021-03-25 70.83 71.63 70.57 71.45 0.0M
2021-03-24 71.90 72.07 71.14 71.14 0.0M
2021-03-23 72.05 72.26 71.43 71.55 0.0M
2021-03-22 71.93 72.59 71.90 72.33 0.0M
2021-03-19 71.85 72.07 71.28 71.80 0.2M
2021-03-18 72.54 72.69 71.85 71.85 0.0M
2021-03-17 72.48 73.11 72.32 72.91 0.0M
2021-03-16 73.02 73.08 72.63 72.77 0.1M
2021-03-15 72.29 72.91 72.24 72.91 0.1M
2021-03-12 71.98 72.38 71.93 72.38 0.0M
2021-03-11 72.06 72.65 71.98 72.33 0.0M
2021-03-10 71.62 71.77 71.34 71.48 0.0M
2021-03-09 70.84 71.57 70.84 71.14 0.0M
2021-03-08 70.60 71.03 69.96 69.96 0.0M
2021-03-05 69.88 70.51 68.56 70.43 0.0M
2021-03-04 70.08 70.50 68.36 69.17 0.1M
2021-03-03 71.08 71.19 70.12 70.12 0.1M
2021-03-02 71.88 71.88 71.19 71.19 0.1M
2021-03-01 71.07 72.02 71.07 71.77 0.1M
2021-02-26 70.73 70.91 70.00 70.05 0.0M
2021-02-25 71.94 72.13 70.20 70.44 0.1M
2021-02-24 71.24 72.23 71.06 72.21 0.0M
2021-02-23 70.88 71.68 70.01 71.50 0.0M
2021-02-22 71.52 71.90 71.39 71.39 0.0M
2021-02-19 72.45 72.52 72.06 72.06 0.0M
2021-02-18 71.97 72.32 71.64 72.18 0.0M
2021-02-17 72.18 72.50 71.96 72.50 0.1M
2021-02-16 72.86 72.88 72.40 72.56 0.0M
2021-02-12 72.10 72.60 72.09 72.60 0.0M
2021-02-11 72.35 72.37 71.90 72.21 0.0M
2021-02-10 72.45 72.46 71.74 72.06 0.0M
2021-02-09 71.95 72.20 71.93 72.08 0.0M
2021-02-08 71.91 72.03 71.77 72.03 0.0M
2021-02-05 71.65 71.65 71.49 71.60 0.0M
2021-02-04 70.66 71.19 70.66 71.19 0.0M
2021-02-03 70.58 70.77 70.41 70.51 0.0M
2021-02-02 70.00 70.63 70.00 70.44 0.1M
2021-02-01 68.88 69.47 68.62 69.37 0.0M
2021-01-29 69.21 69.29 67.95 68.35 0.0M
2021-01-28 69.25 70.26 69.25 69.55 0.0M
2021-01-27 69.98 69.98 68.56 68.82 0.0M
2021-01-26 71.02 71.05 70.67 70.67 0.0M
2021-01-25 70.74 70.86 69.97 70.79 0.0M
2021-01-22 70.40 70.68 70.38 70.61 0.0M
2021-01-21 70.89 70.93 70.73 70.79 0.0M
2021-01-20 70.25 70.89 70.17 70.81 0.0M
2021-01-19 69.73 69.87 69.61 69.82 0.0M
2021-01-15 69.46 69.57 69.07 69.22 0.0M
2021-01-14 70.15 70.22 69.70 69.70 0.0M
2021-01-13 69.82 70.16 69.79 69.98 0.0M
2021-01-12 69.82 69.91 69.45 69.89 0.0M
2021-01-11 69.61 70.10 69.61 69.75 0.0M
2021-01-08 70.09 70.26 69.46 70.22 0.1M
2021-01-07 69.22 69.88 69.22 69.80 0.0M
2021-01-06 68.04 69.33 68.04 68.70 0.0M
2021-01-05 67.76 68.53 67.76 68.34 0.1M
2021-01-04 69.07 69.07 67.18 67.90 0.1M