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
2023-12-29 86.06 86.24 85.61 85.89 0.1M
2023-12-28 86.13 86.31 86.11 86.19 0.1M
2023-12-27 85.86 86.17 85.86 86.13 0.3M
2023-12-26 85.71 86.11 85.71 85.97 0.1M
2023-12-22 85.64 85.90 85.36 85.61 0.1M
2023-12-21 85.22 85.48 84.85 85.44 0.1M
2023-12-20 85.71 86.03 84.57 84.57 0.1M
2023-12-19 85.44 85.82 85.43 85.82 0.1M
2023-12-18 85.46 85.88 85.44 85.72 0.1M
2023-12-15 85.28 85.46 85.11 85.28 0.2M
2023-12-14 85.36 85.64 84.94 85.37 1.2M
2023-12-13 83.94 85.05 83.86 85.03 0.1M
2023-12-12 83.36 83.90 83.36 83.89 0.1M
2023-12-11 83.05 83.54 83.05 83.50 0.1M
2023-12-08 82.57 83.25 82.57 83.14 0.1M
2023-12-07 82.50 82.84 82.44 82.77 0.1M
2023-12-06 82.82 82.86 82.12 82.14 0.1M
2023-12-05 82.20 82.64 82.19 82.47 0.1M
2023-12-04 82.34 82.56 82.12 82.51 0.2M
2023-12-01 82.27 83.02 82.27 82.98 0.1M
2023-11-30 82.28 82.49 81.92 82.43 0.1M
2023-11-29 82.53 82.77 82.07 82.13 0.2M
2023-11-28 81.90 82.33 81.87 82.10 0.1M
2023-11-27 82.01 82.20 81.94 82.00 0.1M
2023-11-24 82.03 82.15 82.03 82.12 0.1M
2023-11-22 81.98 82.28 81.89 82.04 0.5M
2023-11-21 81.67 81.80 81.52 81.71 0.1M
2023-11-20 81.17 82.05 81.17 81.89 0.1M
2023-11-17 81.22 81.38 81.04 81.28 0.1M
2023-11-16 80.96 81.20 80.81 81.17 0.1M
2023-11-15 81.16 81.41 80.96 81.09 0.2M
2023-11-14 80.40 81.16 80.40 80.95 0.1M
2023-11-13 79.15 79.48 79.01 79.35 0.1M
2023-11-10 78.48 79.43 78.30 79.42 0.1M
2023-11-09 79.05 79.05 78.14 78.20 0.1M
2023-11-08 78.81 78.91 78.41 78.84 0.1M
2023-11-07 78.47 78.88 78.42 78.70 0.0M
2023-11-06 78.48 78.50 78.14 78.50 0.1M
2023-11-03 77.96 78.69 77.96 78.38 0.1M
2023-11-02 76.76 77.71 76.76 77.54 0.1M
2023-11-01 75.42 76.23 75.42 76.14 0.2M
2023-10-31 74.85 75.37 74.61 75.33 0.3M
2023-10-30 74.44 74.96 74.32 74.86 0.0M
2023-10-27 74.52 74.61 73.72 74.00 0.0M
2023-10-26 74.99 74.99 74.12 74.30 0.1M
2023-10-25 75.95 75.97 75.13 75.22 0.1M
2023-10-24 76.14 76.50 75.90 76.35 0.1M
2023-10-23 75.55 76.41 75.48 75.72 0.0M
2023-10-20 76.76 76.82 75.85 75.86 0.0M
2023-10-19 77.60 78.00 76.72 76.82 0.1M
2023-10-18 78.28 78.42 77.44 77.58 0.1M
2023-10-17 78.01 78.98 78.01 78.58 0.0M
2023-10-16 78.15 78.76 78.15 78.56 0.0M
2023-10-13 78.50 78.62 77.54 77.82 0.1M
2023-10-12 78.80 78.90 77.76 78.24 0.0M
2023-10-11 78.58 78.77 78.13 78.72 0.1M
2023-10-10 78.01 78.84 78.01 78.32 0.1M
2023-10-09 77.08 78.02 77.08 77.98 0.0M
2023-10-06 76.05 77.73 75.84 77.48 0.0M
2023-10-05 76.47 76.66 75.95 76.48 0.1M
2023-10-04 76.02 76.65 75.85 76.58 0.1M
2023-10-03 76.60 76.68 75.74 76.04 0.1M
2023-10-02 76.95 77.29 76.58 77.08 0.1M
2023-09-29 77.83 77.90 76.88 77.08 0.1M
2023-09-28 76.65 77.50 76.60 77.30 0.1M
2023-09-27 76.97 77.16 76.14 76.78 0.1M
2023-09-26 77.39 77.46 76.61 76.76 0.1M
2023-09-25 77.29 77.92 77.29 77.92 0.1M
2023-09-22 77.93 78.16 77.54 77.58 0.0M
2023-09-21 78.48 78.55 77.68 77.69 0.1M
2023-09-20 79.99 80.05 79.06 79.06 0.0M
2023-09-19 79.71 79.86 79.32 79.82 0.1M
2023-09-18 80.08 80.47 80.08 80.21 0.0M
2023-09-15 80.90 80.90 80.15 80.23 0.1M
2023-09-14 80.94 81.31 80.73 81.16 0.0M
2023-09-13 80.44 80.72 80.27 80.52 0.0M
2023-09-12 80.58 80.88 80.40 80.48 0.0M
2023-09-11 80.78 80.92 80.62 80.92 0.4M
2023-09-08 80.24 80.61 80.18 80.37 0.0M
2023-09-07 79.86 80.30 79.86 80.18 0.0M
2023-09-06 80.83 80.83 80.04 80.47 0.1M
2023-09-05 81.22 81.30 81.01 81.01 0.1M
2023-09-01 81.64 81.68 81.12 81.34 0.0M
2023-08-31 81.31 81.55 81.14 81.14 0.0M
2023-08-30 80.87 81.30 80.73 81.23 0.1M
2023-08-29 79.60 80.91 79.60 80.83 0.2M
2023-08-28 79.49 79.76 79.34 79.66 0.1M
2023-08-25 78.83 79.42 78.39 79.20 0.1M
2023-08-24 79.98 80.08 78.64 78.64 0.1M
2023-08-23 78.99 79.88 78.99 79.74 0.4M
2023-08-22 79.39 79.39 78.77 78.86 0.1M
2023-08-21 78.69 79.17 78.41 79.02 0.1M
2023-08-18 77.89 78.68 77.86 78.55 0.1M
2023-08-17 79.32 79.32 78.44 78.54 0.0M
2023-08-16 79.58 79.87 79.07 79.07 0.1M
2023-08-15 80.30 80.32 79.59 79.71 0.1M
2023-08-14 80.01 80.65 80.00 80.65 0.2M
2023-08-11 79.93 80.34 79.85 80.20 0.0M
2023-08-10 80.61 81.30 80.12 80.26 0.0M
2023-08-09 80.82 80.82 80.19 80.20 0.0M
2023-08-08 80.67 80.87 80.23 80.81 0.0M
2023-08-07 80.76 81.20 80.69 81.16 0.0M
2023-08-04 81.24 81.57 80.40 80.45 0.1M
2023-08-03 80.66 81.20 80.60 80.87 0.0M
2023-08-02 81.59 81.61 80.95 81.05 0.1M
2023-08-01 82.23 82.35 82.08 82.28 0.1M
2023-07-31 82.43 82.55 82.23 82.55 0.1M
2023-07-28 82.10 82.45 82.01 82.33 0.1M
2023-07-27 82.68 82.74 81.36 81.51 0.1M
2023-07-26 81.91 82.18 81.71 82.01 0.1M
2023-07-25 81.71 82.25 81.71 82.01 0.1M
2023-07-24 81.61 81.90 81.54 81.77 0.1M
2023-07-21 81.84 81.84 81.45 81.45 0.1M
2023-07-20 81.78 82.01 81.34 81.45 0.8M
2023-07-19 82.06 82.26 81.91 82.06 0.0M
2023-07-18 81.25 81.99 81.17 81.89 0.1M
2023-07-17 80.91 81.43 80.91 81.26 0.0M
2023-07-14 81.10 81.29 80.81 80.85 0.1M
2023-07-13 80.67 81.16 80.59 81.03 0.1M
2023-07-12 80.37 80.55 80.10 80.33 0.1M
2023-07-11 79.31 79.79 79.12 79.68 0.1M
2023-07-10 78.83 79.13 78.81 79.13 0.0M
2023-07-07 78.95 79.65 78.88 78.92 0.1M
2023-07-06 79.05 79.11 78.64 79.06 0.0M
2023-07-05 79.52 79.86 79.52 79.76 0.1M
2023-07-03 79.68 79.89 79.66 79.89 0.0M
2023-06-30 79.36 79.92 79.36 79.71 0.2M
2023-06-29 78.46 78.86 78.41 78.78 0.1M
2023-06-28 78.24 78.66 78.22 78.50 0.1M
2023-06-27 77.78 78.58 77.74 78.46 0.0M
2023-06-26 77.82 78.19 77.60 77.62 0.2M
2023-06-23 77.96 78.26 77.87 77.92 4.0M
2023-06-22 77.99 78.57 77.99 78.54 0.0M
2023-06-21 78.46 78.60 78.14 78.21 0.0M
2023-06-20 78.61 78.86 78.31 78.65 0.1M
2023-06-16 79.95 79.97 79.22 79.22 0.0M
2023-06-15 78.44 79.86 78.44 79.62 0.6M
2023-06-14 78.57 78.83 78.08 78.66 0.1M
2023-06-13 78.32 78.68 78.25 78.57 0.1M
2023-06-12 77.38 77.97 77.35 77.97 0.1M
2023-06-09 77.28 77.69 77.13 77.24 0.1M
2023-06-08 76.69 77.24 76.69 77.18 0.9M
2023-06-07 77.08 77.27 76.63 76.71 0.0M
2023-06-06 76.74 77.10 76.64 77.03 0.0M
2023-06-05 76.97 77.22 76.70 76.86 0.0M
2023-06-02 76.32 77.07 76.32 76.98 0.1M
2023-06-01 75.15 76.02 74.97 75.86 0.0M
2023-05-31 75.16 75.28 74.82 75.11 0.1M
2023-05-30 75.87 75.87 75.37 75.47 0.0M
2023-05-26 74.60 75.56 74.60 75.49 0.1M
2023-05-25 74.52 74.61 74.06 74.47 0.1M
2023-05-24 74.06 74.11 73.66 73.81 0.0M
2023-05-23 74.96 75.10 74.38 74.41 0.0M
2023-05-22 75.12 75.41 75.11 75.21 0.0M
2023-05-19 75.34 75.54 74.96 75.13 0.1M
2023-05-18 74.47 75.36 74.47 75.25 0.0M
2023-05-17 73.96 74.61 73.74 74.55 0.0M
2023-05-16 73.93 73.97 73.62 73.65 0.0M
2023-05-15 73.98 74.11 73.69 74.08 0.0M
2023-05-12 74.17 74.24 73.46 73.90 0.0M
2023-05-11 73.94 74.01 73.65 74.00 0.0M
2023-05-10 74.22 74.36 73.39 74.14 0.0M
2023-05-09 73.70 73.93 73.70 73.78 0.0M
2023-05-08 74.07 74.14 73.86 74.08 0.0M
2023-05-05 73.32 74.18 73.32 74.02 0.0M
2023-05-04 72.99 73.01 72.44 72.64 0.0M
2023-05-03 73.68 74.09 73.17 73.17 0.0M
2023-05-02 74.39 74.39 73.20 73.67 0.1M
2023-05-01 74.45 74.82 74.45 74.57 0.0M
2023-04-28 73.74 74.55 73.74 74.50 0.0M
2023-04-27 72.95 73.98 72.95 73.98 0.0M
2023-04-26 72.99 73.15 72.43 72.57 0.1M
2023-04-25 73.67 73.73 72.83 72.84 0.0M
2023-04-24 73.89 74.09 73.71 74.01 0.0M
2023-04-21 73.99 74.04 73.65 73.99 0.0M
2023-04-20 73.77 74.23 73.69 73.87 0.0M
2023-04-19 73.97 74.53 73.97 74.36 0.1M
2023-04-18 74.59 74.60 74.13 74.39 0.0M
2023-04-17 73.97 74.33 73.77 74.33 0.0M
2023-04-14 74.01 74.49 73.60 74.03 0.0M
2023-04-13 73.42 74.27 73.37 74.23 0.1M
2023-04-12 73.93 73.94 73.19 73.22 0.0M
2023-04-11 73.58 73.81 73.42 73.57 0.0M
2023-04-10 72.91 73.49 72.83 73.48 0.1M
2023-04-06 72.95 73.46 72.79 73.44 0.0M
2023-04-05 73.22 73.28 72.81 73.19 0.1M
2023-04-04 73.94 73.98 73.18 73.39 0.1M
2023-04-03 73.43 73.87 73.32 73.83 0.1M
2023-03-31 72.68 73.63 72.68 73.53 1.7M
2023-03-30 72.53 72.59 72.18 72.52 0.1M
2023-03-29 71.69 72.08 71.59 72.01 0.0M
2023-03-28 71.07 71.13 70.70 71.00 0.0M
2023-03-27 71.42 71.53 71.08 71.20 0.0M
2023-03-24 70.28 71.09 70.05 71.09 0.0M
2023-03-23 70.94 71.68 70.26 70.66 0.1M
2023-03-22 71.62 72.34 70.62 70.62 0.0M
2023-03-21 71.31 71.75 71.17 71.69 0.0M
2023-03-20 70.42 70.96 70.33 70.95 0.0M
2023-03-17 70.94 71.01 70.03 70.32 0.1M
2023-03-16 69.50 71.16 69.42 71.13 0.3M
2023-03-15 69.24 69.89 68.98 69.89 0.1M
2023-03-14 70.12 70.59 69.52 70.33 0.2M
2023-03-13 68.48 69.80 68.44 69.10 0.0M
2023-03-10 70.19 70.51 68.99 69.21 0.0M
2023-03-09 71.77 72.07 70.30 70.34 0.1M
2023-03-08 71.63 71.87 71.26 71.66 0.0M
2023-03-07 72.65 72.66 71.50 71.57 0.0M
2023-03-06 72.84 73.17 72.66 72.66 0.2M
2023-03-03 71.82 72.67 71.82 72.62 0.0M
2023-03-02 70.60 71.61 70.56 71.44 0.1M
2023-03-01 71.17 71.25 70.77 71.00 0.0M
2023-02-28 71.42 71.77 71.21 71.21 0.0M
2023-02-27 71.83 71.86 71.31 71.50 0.0M
2023-02-24 71.13 71.37 70.80 71.20 0.0M
2023-02-23 72.19 72.27 71.28 71.97 0.0M
2023-02-22 71.80 72.09 71.39 71.61 0.0M
2023-02-21 72.48 72.58 71.67 71.69 0.1M
2023-02-17 73.06 73.24 72.72 73.24 0.2M
2023-02-16 73.57 74.30 73.45 73.48 0.0M
2023-02-15 73.77 74.46 73.76 74.41 0.7M
2023-02-14 73.86 74.57 73.46 74.17 0.1M
2023-02-13 73.37 74.14 73.33 74.09 0.0M
2023-02-10 72.92 73.29 72.81 73.29 0.1M
2023-02-09 74.40 74.46 72.95 73.17 0.0M
2023-02-08 74.30 74.44 73.74 73.88 0.1M
2023-02-07 73.46 74.79 73.25 74.57 0.2M
2023-02-06 73.65 73.85 73.46 73.64 0.0M
2023-02-03 74.01 74.99 73.98 74.07 0.0M
2023-02-02 74.63 75.14 74.30 74.94 0.1M
2023-02-01 72.84 74.34 72.56 73.83 0.2M
2023-01-31 72.03 72.96 72.03 72.95 0.6M
2023-01-30 72.36 72.65 71.88 71.96 0.0M
2023-01-27 72.43 73.28 72.43 72.84 0.6M
2023-01-26 72.34 72.67 71.96 72.63 0.0M
2023-01-25 71.04 71.82 70.63 71.80 0.0M
2023-01-24 71.58 71.97 71.47 71.87 0.0M
2023-01-23 71.21 72.27 71.13 71.95 0.0M
2023-01-20 69.97 71.08 69.71 71.07 0.0M
2023-01-19 69.83 70.13 69.50 69.74 0.2M
2023-01-18 71.63 71.65 70.26 70.29 0.0M
2023-01-17 71.46 71.59 71.27 71.39 0.0M
2023-01-13 70.53 71.57 70.53 71.50 0.0M
2023-01-12 71.12 71.39 70.74 71.19 0.0M
2023-01-11 70.22 70.88 70.14 70.86 0.0M
2023-01-10 69.37 70.02 69.23 70.02 0.2M
2023-01-09 69.84 70.50 69.50 69.52 0.1M
2023-01-06 68.49 69.65 68.22 69.45 0.1M
2023-01-05 68.42 68.42 67.91 68.00 0.0M
2023-01-04 68.62 69.11 68.23 68.80 0.1M
2023-01-03 68.90 69.00 67.81 68.28 0.1M