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
2022-12-30 68.20 68.54 67.86 68.54 0.1M
2022-12-29 67.91 68.83 67.91 68.72 0.1M
2022-12-28 68.27 68.48 67.45 67.48 0.1M
2022-12-27 68.53 68.60 68.04 68.35 0.1M
2022-12-23 68.05 68.61 67.97 68.53 0.0M
2022-12-22 68.62 68.63 67.26 68.27 0.0M
2022-12-21 68.68 69.47 68.60 69.25 0.1M
2022-12-20 67.96 68.50 67.82 68.24 0.1M
2022-12-19 69.12 69.17 68.21 68.50 0.1M
2022-12-16 69.31 69.67 68.67 69.14 0.1M
2022-12-15 70.82 70.82 69.65 69.94 0.1M
2022-12-14 72.12 73.73 71.25 71.69 0.1M
2022-12-13 73.61 73.61 71.74 72.19 0.0M
2022-12-12 70.68 71.63 70.62 71.63 0.0M
2022-12-09 70.84 71.30 70.52 70.60 0.1M
2022-12-08 70.83 71.27 70.66 71.06 0.6M
2022-12-07 70.45 70.89 70.31 70.54 0.0M
2022-12-06 71.66 71.71 70.28 70.62 0.0M
2022-12-05 72.58 72.70 71.45 71.70 0.1M
2022-12-02 72.24 73.23 72.24 73.11 0.1M
2022-12-01 73.33 73.56 72.69 73.24 0.2M
2022-11-30 70.98 73.12 70.67 73.12 0.0M
2022-11-29 71.09 71.17 70.69 70.95 0.0M
2022-11-28 71.62 71.86 70.92 71.09 0.0M
2022-11-25 72.12 72.29 72.10 72.24 0.2M
2022-11-23 71.62 72.27 71.62 72.16 0.0M
2022-11-22 71.08 71.79 70.85 71.71 0.1M
2022-11-21 70.85 70.95 70.49 70.80 0.0M
2022-11-18 71.32 71.40 70.58 71.07 0.1M
2022-11-17 70.12 70.89 70.09 70.74 0.0M
2022-11-16 71.27 71.46 70.92 71.03 0.1M
2022-11-15 72.13 72.26 71.02 71.66 0.2M
2022-11-14 71.34 71.92 70.96 71.00 0.0M
2022-11-11 70.95 71.75 70.88 71.64 0.0M
2022-11-10 69.55 70.92 69.31 70.88 0.1M
2022-11-09 68.11 68.24 67.03 67.09 0.1M
2022-11-08 68.42 69.13 68.12 68.52 0.1M
2022-11-07 67.76 68.27 67.48 68.19 0.1M
2022-11-04 67.65 67.85 66.43 67.54 0.0M
2022-11-03 66.67 67.22 66.51 66.68 0.0M
2022-11-02 69.01 69.60 67.37 67.37 0.1M
2022-11-01 70.04 70.11 68.96 69.20 0.1M
2022-10-31 69.45 69.79 69.31 69.42 0.1M
2022-10-28 68.21 69.92 68.21 69.89 0.0M
2022-10-27 68.79 69.18 68.19 68.31 0.1M
2022-10-26 68.45 69.56 68.45 68.65 0.1M
2022-10-25 68.00 69.20 67.99 69.13 0.0M
2022-10-24 67.50 68.20 67.00 68.00 0.0M
2022-10-21 65.65 67.26 65.27 67.21 0.0M
2022-10-20 66.08 66.92 65.51 65.68 0.2M
2022-10-19 66.27 66.69 65.71 66.21 0.0M
2022-10-18 67.35 67.51 66.10 66.70 0.0M
2022-10-17 65.45 66.10 65.45 65.93 0.1M
2022-10-14 66.17 66.33 64.15 64.23 0.1M
2022-10-13 62.76 65.98 62.56 65.73 0.1M
2022-10-12 64.27 64.58 64.00 64.12 0.1M
2022-10-11 64.47 65.15 64.00 64.31 0.1M
2022-10-10 65.47 65.50 64.40 64.77 0.0M
2022-10-07 66.45 66.45 64.98 65.34 0.1M
2022-10-06 67.54 68.14 67.14 67.23 0.1M
2022-10-05 67.23 68.23 66.82 67.86 0.1M
2022-10-04 67.00 68.04 67.00 68.04 0.1M
2022-10-03 64.73 66.28 64.73 65.89 0.1M
2022-09-30 65.11 65.81 64.27 64.34 0.1M
2022-09-29 65.99 65.99 64.72 65.25 1.2M
2022-09-28 65.49 66.94 65.38 66.64 0.6M
2022-09-27 66.13 66.49 64.94 65.36 0.1M
2022-09-26 65.83 66.53 65.30 65.49 0.1M
2022-09-23 66.61 66.61 65.50 66.15 0.1M
2022-09-22 67.84 67.87 67.23 67.31 0.0M
2022-09-21 69.43 69.75 67.97 67.97 0.0M
2022-09-20 69.39 69.47 68.65 69.16 0.1M
2022-09-19 69.08 70.20 69.08 70.20 0.0M
2022-09-16 69.55 69.78 69.15 69.73 0.1M
2022-09-15 70.80 71.26 70.17 70.30 0.0M
2022-09-14 71.08 71.27 70.52 71.07 0.0M
2022-09-13 72.38 72.55 70.61 70.78 0.1M
2022-09-12 73.61 74.15 73.61 74.00 0.2M
2022-09-09 72.55 73.36 72.55 73.25 0.0M
2022-09-08 71.14 72.10 71.01 72.07 0.2M
2022-09-07 70.21 71.67 70.21 71.54 0.0M
2022-09-06 70.80 70.81 69.88 70.28 0.1M
2022-09-02 72.18 72.18 70.22 70.53 0.1M
2022-09-01 70.66 71.32 70.16 71.26 0.1M
2022-08-31 72.04 72.22 71.12 71.14 0.0M
2022-08-30 72.72 72.72 71.40 71.65 0.1M
2022-08-29 72.47 72.95 72.27 72.47 0.0M
2022-08-26 75.49 75.51 72.95 72.96 0.0M
2022-08-25 74.74 75.53 74.63 75.50 0.0M
2022-08-24 74.25 74.70 74.23 74.41 0.1M
2022-08-23 74.31 74.77 74.16 74.19 0.1M
2022-08-22 75.06 75.06 74.21 74.34 0.2M
2022-08-19 76.50 76.55 75.83 75.95 0.0M
2022-08-18 76.79 77.11 76.71 76.98 0.0M
2022-08-17 76.79 77.27 76.61 76.84 0.0M
2022-08-16 77.16 77.77 77.07 77.44 0.0M
2022-08-15 76.60 77.39 76.60 77.32 0.1M
2022-08-12 76.11 76.97 75.92 76.97 0.0M
2022-08-11 76.23 76.51 75.59 75.69 0.0M
2022-08-10 75.59 75.76 75.20 75.70 0.0M
2022-08-09 74.26 74.27 73.87 74.04 0.1M
2022-08-08 74.80 75.24 74.28 74.46 0.0M
2022-08-05 73.78 74.61 73.78 74.47 0.1M
2022-08-04 74.66 74.73 74.31 74.60 0.0M
2022-08-03 73.89 74.83 73.84 74.62 0.0M
2022-08-02 73.51 74.27 73.18 73.43 0.3M
2022-08-01 73.60 74.31 73.37 73.85 0.0M
2022-07-29 73.25 74.18 73.13 74.04 0.0M
2022-07-28 72.11 73.04 71.62 72.96 0.0M
2022-07-27 70.90 72.40 70.84 72.08 0.0M
2022-07-26 70.70 70.81 70.05 70.19 0.0M
2022-07-25 71.19 71.19 70.75 71.08 0.0M
2022-07-22 71.77 71.87 70.64 71.01 0.0M
2022-07-21 70.93 71.77 70.49 71.74 0.0M
2022-07-20 70.52 71.30 70.35 71.06 0.1M
2022-07-19 69.39 70.58 69.32 70.54 0.1M
2022-07-18 69.83 69.87 68.50 68.64 0.0M
2022-07-15 68.67 69.18 68.35 69.17 0.0M
2022-07-14 67.27 67.92 66.74 67.84 0.1M
2022-07-13 67.50 68.56 67.40 68.12 0.1M
2022-07-12 69.11 69.18 68.12 68.45 0.0M
2022-07-11 69.43 69.57 68.94 69.06 0.0M
2022-07-08 69.64 70.28 69.62 69.93 0.1M
2022-07-07 69.29 70.07 69.29 69.98 0.0M
2022-07-06 68.70 69.32 68.32 68.90 0.1M
2022-07-05 67.62 68.72 67.10 68.72 0.2M
2022-07-01 67.62 68.56 67.23 68.50 0.1M
2022-06-30 67.59 68.36 66.94 67.78 0.1M
2022-06-29 68.51 68.73 68.13 68.39 0.1M
2022-06-28 70.30 70.66 68.45 68.50 0.0M
2022-06-27 70.42 70.42 69.72 69.90 0.1M
2022-06-24 68.60 70.18 68.60 70.14 0.1M
2022-06-23 67.75 68.08 67.13 68.04 0.1M
2022-06-22 66.56 68.06 66.53 67.33 0.1M
2022-06-21 66.79 67.66 66.79 67.44 0.2M
2022-06-17 65.78 66.48 65.41 66.02 0.6M
2022-06-16 66.59 66.59 65.38 65.83 0.1M
2022-06-15 67.74 68.58 66.90 68.11 0.1M
2022-06-14 67.68 67.87 66.54 67.11 0.1M
2022-06-13 68.27 68.50 67.13 67.34 0.1M
2022-06-10 71.08 71.10 70.10 70.10 0.1M
2022-06-09 73.70 73.97 72.23 72.23 0.1M
2022-06-08 74.46 74.81 73.91 74.02 0.0M
2022-06-07 73.39 74.88 73.36 74.77 0.4M
2022-06-06 74.58 74.87 73.93 74.07 0.0M
2022-06-03 74.20 74.43 73.67 73.83 0.0M
2022-06-02 73.50 75.08 73.26 75.05 0.1M
2022-06-01 74.63 74.77 73.21 73.62 0.0M
2022-05-31 74.41 74.75 73.79 74.21 0.0M
2022-05-27 73.33 74.69 73.33 74.69 0.1M
2022-05-26 71.56 73.12 71.56 72.88 0.2M
2022-05-25 70.42 71.70 70.42 71.38 0.3M
2022-05-24 70.54 70.88 69.49 70.74 0.4M
2022-05-23 70.59 71.44 70.36 71.33 0.1M
2022-05-20 70.78 70.85 68.45 70.08 0.1M
2022-05-19 69.82 70.84 69.68 70.10 0.1M
2022-05-18 72.50 72.54 70.24 70.44 0.1M
2022-05-17 72.97 73.38 72.34 73.33 0.1M
2022-05-16 71.99 72.58 71.64 71.88 0.1M
2022-05-13 71.22 72.50 71.13 72.22 0.1M
2022-05-12 69.80 70.97 69.17 70.42 0.1M
2022-05-11 71.47 72.54 70.36 70.48 0.4M
2022-05-10 72.62 72.88 70.85 71.66 0.1M
2022-05-09 72.91 73.02 71.24 71.54 0.1M
2022-05-06 74.13 74.55 73.13 74.05 0.1M
2022-05-05 76.65 76.65 73.82 74.62 0.0M
2022-05-04 75.29 77.47 74.67 77.37 0.1M
2022-05-03 74.88 75.55 74.65 75.15 0.2M
2022-05-02 74.32 74.88 73.32 74.83 0.1M
2022-04-29 76.47 76.91 74.24 74.35 0.1M
2022-04-28 76.18 77.43 75.31 77.17 0.1M
2022-04-27 75.32 76.25 74.93 75.30 0.0M
2022-04-26 76.90 76.90 75.14 75.14 0.3M
2022-04-25 76.45 77.41 75.76 77.40 0.1M
2022-04-22 78.87 78.87 76.82 76.89 0.1M
2022-04-21 81.06 81.15 78.96 79.12 0.0M
2022-04-20 80.78 80.89 80.21 80.35 0.1M
2022-04-19 79.07 80.56 79.07 80.46 0.3M
2022-04-18 79.01 79.42 78.71 79.11 0.0M
2022-04-14 80.21 80.33 79.16 79.21 0.0M
2022-04-13 79.21 80.31 79.20 80.23 0.1M
2022-04-12 80.15 80.47 78.97 79.20 0.1M
2022-04-11 80.24 80.33 79.46 79.54 0.1M
2022-04-08 80.98 81.42 80.68 80.82 0.0M
2022-04-07 80.61 81.48 80.17 81.13 0.2M
2022-04-06 80.85 81.21 80.25 80.79 0.1M
2022-04-05 82.53 82.79 81.47 81.69 0.1M
2022-04-04 82.09 82.82 82.01 82.81 0.1M
2022-04-01 82.07 82.10 81.38 82.04 0.1M
2022-03-31 82.94 83.01 81.83 81.83 0.1M
2022-03-30 83.37 83.49 82.71 83.07 0.1M
2022-03-29 83.25 83.72 82.93 83.66 0.0M
2022-03-28 81.81 82.54 81.42 82.54 0.1M
2022-03-25 81.68 81.96 81.27 81.92 0.0M
2022-03-24 80.76 81.59 80.58 81.59 0.1M
2022-03-23 80.92 81.24 80.39 80.39 0.1M
2022-03-22 80.62 81.52 80.62 81.44 0.1M
2022-03-21 80.63 80.84 80.02 80.62 0.0M
2022-03-18 79.40 80.68 79.33 80.68 0.0M
2022-03-17 78.28 79.69 78.27 79.69 0.1M
2022-03-16 77.52 78.64 76.67 78.62 0.1M
2022-03-15 75.48 76.86 75.39 76.74 0.1M
2022-03-14 75.93 76.47 74.94 75.13 0.1M
2022-03-11 77.37 77.39 75.75 75.81 0.1M
2022-03-10 76.34 77.00 75.96 76.83 0.7M
2022-03-09 76.70 77.60 76.47 77.19 0.1M
2022-03-08 75.75 77.05 74.98 75.24 0.5M
2022-03-07 77.99 77.99 75.66 75.72 0.1M
2022-03-04 78.18 78.30 77.40 78.06 0.1M
2022-03-03 79.81 79.81 78.48 78.84 0.0M
2022-03-02 78.32 79.60 78.20 79.35 0.1M
2022-03-01 78.89 79.17 77.50 78.01 0.1M
2022-02-28 78.35 79.42 78.14 79.11 0.1M
2022-02-25 77.71 79.25 77.58 79.24 0.1M
2022-02-24 74.30 77.65 74.09 77.56 0.1M
2022-02-23 78.22 78.41 76.20 76.28 0.1M
2022-02-22 78.15 78.67 77.10 77.71 0.1M
2022-02-18 79.23 79.42 78.19 78.53 0.1M
2022-02-17 80.45 80.45 79.09 79.17 0.1M
2022-02-16 80.64 81.13 80.16 80.95 0.1M
2022-02-15 80.39 80.91 80.35 80.87 0.1M
2022-02-14 79.73 79.95 78.98 79.60 0.0M
2022-02-11 81.49 81.70 79.59 79.86 0.1M
2022-02-10 81.86 82.83 81.25 81.43 0.0M
2022-02-09 82.35 82.99 82.35 82.90 0.1M
2022-02-08 80.82 81.69 80.62 81.61 0.1M
2022-02-07 81.34 81.55 80.81 80.93 0.1M
2022-02-04 80.80 81.85 80.29 81.23 0.0M
2022-02-03 81.53 81.77 80.55 80.64 0.1M
2022-02-02 82.41 82.83 82.01 82.70 0.1M
2022-02-01 81.72 82.13 81.03 82.06 0.1M
2022-01-31 79.78 81.51 79.56 81.49 0.1M
2022-01-28 78.06 79.83 77.25 79.81 0.1M
2022-01-27 79.12 79.72 77.60 77.87 0.0M
2022-01-26 79.73 80.29 77.52 78.30 0.1M
2022-01-25 78.41 79.51 77.41 78.48 0.1M
2022-01-24 78.04 79.63 76.05 79.55 0.3M
2022-01-21 80.58 81.06 79.26 79.27 0.1M
2022-01-20 82.16 83.09 80.79 80.85 0.1M
2022-01-19 82.87 83.10 81.74 81.81 0.1M
2022-01-18 83.28 83.28 82.49 82.64 0.1M
2022-01-14 83.56 84.20 83.30 84.18 0.1M
2022-01-13 85.64 85.72 84.00 84.11 0.1M
2022-01-12 85.60 85.85 85.12 85.38 0.1M
2022-01-11 84.27 85.22 83.89 85.22 0.1M
2022-01-10 83.85 84.42 82.74 84.38 0.1M
2022-01-07 84.86 85.07 84.23 84.46 0.1M
2022-01-06 84.79 85.30 84.70 84.83 0.1M
2022-01-05 86.60 86.74 84.89 84.89 0.1M
2022-01-04 87.06 87.20 86.32 86.76 0.1M
2022-01-03 86.64 86.86 86.30 86.85 0.0M