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
2024-12-31 106.63 106.76 105.69 105.92 0.1M
2024-12-30 106.29 106.94 105.69 106.36 0.1M
2024-12-27 108.13 108.13 106.84 107.55 0.1M
2024-12-26 108.46 108.96 108.28 108.72 0.1M
2024-12-24 107.76 108.74 107.75 108.74 0.1M
2024-12-23 107.36 108.05 106.86 107.97 0.1M
2024-12-20 105.62 108.16 105.62 107.29 0.1M
2024-12-19 107.10 107.35 106.08 106.08 0.2M
2024-12-18 109.46 109.82 106.17 106.19 0.2M
2024-12-17 109.50 109.62 109.24 109.46 0.1M
2024-12-16 109.72 110.13 109.72 109.96 0.1M
2024-12-13 109.92 109.98 109.22 109.46 0.2M
2024-12-12 109.97 110.02 109.49 109.49 0.1M
2024-12-11 109.82 110.23 109.79 110.08 0.2M
2024-12-10 109.66 109.76 109.09 109.20 0.1M
2024-12-09 110.23 110.23 109.48 109.55 0.1M
2024-12-06 110.16 110.42 110.08 110.22 0.1M
2024-12-05 110.20 110.30 109.92 109.94 0.1M
2024-12-04 109.74 110.19 109.74 110.14 0.1M
2024-12-03 109.32 109.45 109.13 109.35 0.1M
2024-12-02 109.18 109.46 109.14 109.32 0.1M
2024-11-29 108.66 109.27 108.66 109.07 0.1M
2024-11-27 108.84 108.84 108.26 108.46 0.2M
2024-11-26 108.48 108.94 108.42 108.86 0.1M
2024-11-25 108.67 108.86 107.90 108.29 0.1M
2024-11-22 107.56 108.01 107.54 107.85 0.1M
2024-11-21 107.33 107.77 106.42 107.48 0.1M
2024-11-20 106.82 106.91 105.84 106.84 0.1M
2024-11-19 105.77 106.95 105.77 106.83 0.1M
2024-11-18 106.00 106.62 105.90 106.40 0.1M
2024-11-15 106.66 106.69 105.63 105.92 0.1M
2024-11-14 108.14 108.14 107.24 107.37 0.2M
2024-11-13 108.18 108.47 107.71 108.04 0.2M
2024-11-12 108.26 108.46 107.58 108.07 0.1M
2024-11-11 108.54 108.59 108.14 108.35 0.1M
2024-11-08 107.76 108.42 107.76 108.16 0.2M
2024-11-07 107.25 107.91 107.25 107.70 0.5M
2024-11-06 106.48 107.07 105.95 106.91 0.1M
2024-11-05 103.24 104.27 103.24 104.27 0.1M
2024-11-04 103.22 103.47 102.70 102.98 0.1M
2024-11-01 103.32 104.03 103.17 103.25 0.1M
2024-10-31 104.04 104.04 102.76 102.76 0.1M
2024-10-30 104.91 105.38 104.72 104.75 0.5M
2024-10-29 104.62 105.29 104.52 105.05 0.2M
2024-10-28 105.17 105.26 104.87 104.88 0.1M
2024-10-25 105.06 105.56 104.42 104.58 0.1M
2024-10-24 104.70 104.71 104.17 104.59 0.1M
2024-10-23 104.92 105.03 103.76 104.35 0.1M
2024-10-22 104.91 105.54 104.88 105.35 0.1M
2024-10-21 105.43 105.62 104.88 105.38 0.1M
2024-10-18 105.44 105.70 105.27 105.59 0.1M
2024-10-17 105.78 105.79 105.17 105.21 0.1M
2024-10-16 104.76 105.27 104.62 105.15 0.1M
2024-10-15 105.52 105.63 104.55 104.72 0.1M
2024-10-14 104.94 105.66 104.94 105.52 0.2M
2024-10-11 103.92 104.82 103.92 104.69 0.2M
2024-10-10 103.98 104.28 103.75 104.04 0.1M
2024-10-09 103.41 104.26 103.41 104.15 0.2M
2024-10-08 102.82 103.53 102.80 103.39 0.2M
2024-10-07 103.03 103.23 102.33 102.46 0.1M
2024-10-04 103.24 103.43 102.57 103.42 0.1M
2024-10-03 102.32 102.78 102.11 102.50 0.1M
2024-10-02 102.40 102.85 102.04 102.65 0.0M
2024-10-01 103.52 103.52 102.19 102.65 0.1M
2024-09-30 102.98 103.61 102.58 103.58 0.1M
2024-09-27 103.48 103.61 103.02 103.18 0.1M
2024-09-26 103.75 103.75 102.91 103.39 0.1M
2024-09-25 103.12 103.24 102.76 102.93 0.2M
2024-09-24 102.97 103.11 102.51 103.11 0.1M
2024-09-23 102.99 103.25 102.90 103.15 0.1M
2024-09-20 102.85 103.08 102.39 102.87 0.1M
2024-09-19 103.04 103.43 102.62 103.07 0.1M
2024-09-18 101.70 102.50 101.27 101.36 0.1M
2024-09-17 102.00 102.24 101.25 101.60 0.1M
2024-09-16 101.34 101.58 101.06 101.56 0.1M
2024-09-13 101.08 101.60 101.00 101.38 0.1M
2024-09-12 100.20 100.95 99.85 100.89 0.3M
2024-09-11 98.99 100.11 97.44 100.01 0.1M
2024-09-10 98.95 99.04 98.04 99.02 0.2M
2024-09-09 98.20 98.81 97.91 98.62 0.1M
2024-09-06 99.18 99.37 97.35 97.48 0.2M
2024-09-05 99.41 99.85 98.71 99.14 0.1M
2024-09-04 99.22 100.05 99.15 99.42 0.1M
2024-09-03 101.14 101.29 99.18 99.63 0.1M
2024-08-30 101.15 101.97 100.58 101.76 1.5M
2024-08-29 100.96 101.74 100.62 100.81 0.3M
2024-08-28 101.21 101.28 100.18 100.68 0.1M
2024-08-27 100.90 101.41 100.90 101.32 0.1M
2024-08-26 101.63 101.70 100.94 101.16 0.1M
2024-08-23 100.90 101.51 100.63 101.46 0.1M
2024-08-22 101.49 101.60 100.15 100.32 0.1M
2024-08-21 100.99 101.34 100.70 101.17 0.1M
2024-08-20 100.85 101.19 100.58 100.75 0.1M
2024-08-19 100.10 100.99 100.06 100.99 0.1M
2024-08-16 99.33 100.15 99.33 99.98 0.2M
2024-08-15 99.08 99.84 99.08 99.78 0.0M
2024-08-14 97.96 98.31 97.47 98.10 0.1M
2024-08-13 96.72 97.79 96.72 97.76 0.1M
2024-08-12 96.37 96.61 95.86 96.19 0.1M
2024-08-09 95.64 96.40 95.42 96.17 0.4M
2024-08-08 94.49 95.81 94.16 95.68 0.1M
2024-08-07 95.24 95.78 93.41 93.50 0.1M
2024-08-06 93.67 95.47 93.44 94.11 0.1M
2024-08-05 91.96 94.38 91.91 93.22 0.2M
2024-08-02 96.46 96.77 95.35 96.05 0.4M
2024-08-01 99.61 100.09 97.32 97.91 0.1M
2024-07-31 99.14 99.83 98.94 99.32 0.1M
2024-07-30 98.44 98.70 97.23 97.78 0.1M
2024-07-29 98.54 98.66 97.99 98.26 0.1M
2024-07-26 97.78 98.72 97.74 98.19 0.1M
2024-07-25 97.62 98.74 97.11 97.11 0.1M
2024-07-24 98.98 99.12 97.57 97.59 0.1M
2024-07-23 100.05 100.47 99.91 99.92 0.1M
2024-07-22 99.72 100.17 99.47 100.06 0.1M
2024-07-19 99.54 99.90 98.89 99.01 0.1M
2024-07-18 100.72 100.91 99.26 99.63 0.2M
2024-07-17 100.78 101.11 100.46 100.46 0.1M
2024-07-16 101.57 101.97 101.46 101.92 0.1M
2024-07-15 101.36 101.89 101.02 101.30 0.1M
2024-07-12 100.51 101.67 100.51 100.98 0.1M
2024-07-11 101.28 101.43 100.28 100.40 0.2M
2024-07-10 100.49 101.30 100.40 101.22 0.1M
2024-07-09 100.37 100.50 100.23 100.23 0.2M
2024-07-08 100.20 100.31 100.01 100.20 0.6M
2024-07-05 99.54 100.13 99.49 100.06 0.1M
2024-07-03 99.00 99.52 99.00 99.48 0.1M
2024-07-02 98.06 99.02 98.06 99.01 0.1M
2024-07-01 98.36 98.47 97.86 98.36 0.7M
2024-06-28 98.71 99.25 97.97 98.12 0.1M
2024-06-27 98.27 98.58 98.25 98.54 0.1M
2024-06-26 98.00 98.46 98.00 98.35 0.1M
2024-06-25 98.05 98.29 97.82 98.22 0.3M
2024-06-24 98.33 98.85 98.16 98.16 0.0M
2024-06-21 98.44 98.67 98.29 98.43 0.1M
2024-06-20 98.96 99.15 98.29 98.58 0.1M
2024-06-18 98.58 98.89 98.58 98.82 0.4M
2024-06-17 97.75 98.86 97.66 98.58 0.1M
2024-06-14 97.43 97.86 97.40 97.86 0.1M
2024-06-13 98.05 98.05 97.32 97.78 0.2M
2024-06-12 97.72 98.12 97.53 97.65 0.1M
2024-06-11 96.35 96.83 96.00 96.82 0.1M
2024-06-10 96.13 96.59 96.06 96.57 0.0M
2024-06-07 96.18 96.75 96.06 96.30 0.1M
2024-06-06 96.44 96.48 96.09 96.38 0.1M
2024-06-05 95.71 96.40 95.44 96.40 0.1M
2024-06-04 94.95 95.38 94.66 95.23 0.1M
2024-06-03 95.31 95.41 94.22 95.11 0.4M
2024-05-31 94.49 95.09 93.50 94.95 0.3M
2024-05-30 94.62 94.75 94.10 94.29 0.1M
2024-05-29 94.80 95.18 94.80 94.92 0.2M
2024-05-28 95.76 95.76 95.15 95.58 0.1M
2024-05-24 95.20 95.73 95.14 95.57 0.1M
2024-05-23 96.22 96.22 94.78 94.94 0.1M
2024-05-22 95.82 95.97 95.33 95.67 0.1M
2024-05-21 95.54 96.01 95.54 95.95 0.1M
2024-05-20 95.57 96.02 95.57 95.73 0.1M
2024-05-17 95.51 95.64 95.32 95.61 0.1M
2024-05-16 95.62 95.97 95.47 95.47 0.1M
2024-05-15 94.91 95.72 94.85 95.64 0.1M
2024-05-14 94.03 94.57 94.01 94.49 0.1M
2024-05-13 94.34 94.34 93.94 94.05 0.1M
2024-05-10 94.14 94.34 93.90 94.04 0.1M
2024-05-09 93.37 93.95 93.34 93.93 0.1M
2024-05-08 93.01 93.51 93.01 93.42 0.1M
2024-05-07 93.48 93.71 93.32 93.45 0.8M
2024-05-06 92.82 93.35 92.74 93.34 0.6M
2024-05-03 92.38 92.54 91.87 92.40 0.1M
2024-05-02 91.00 91.36 90.26 91.29 0.1M
2024-05-01 90.62 91.69 90.35 90.39 0.1M
2024-04-30 91.88 92.01 90.64 90.64 0.1M
2024-04-29 92.15 92.21 91.62 92.13 0.1M
2024-04-26 91.53 92.08 91.38 91.79 0.1M
2024-04-25 90.02 91.08 89.84 90.95 0.2M
2024-04-24 91.37 91.59 90.88 91.26 0.1M
2024-04-23 90.65 91.40 90.52 91.30 0.1M
2024-04-22 89.84 90.73 89.50 90.11 0.2M
2024-04-19 90.17 90.36 89.17 89.42 0.7M
2024-04-18 90.63 90.94 90.04 90.21 0.4M
2024-04-17 91.31 91.34 90.20 90.38 0.1M
2024-04-16 91.12 91.41 90.73 90.90 0.1M
2024-04-15 92.95 93.01 90.96 91.11 0.1M
2024-04-12 92.91 93.17 91.99 92.25 0.2M
2024-04-11 93.20 93.82 92.61 93.63 0.1M
2024-04-10 92.60 93.26 92.56 92.90 0.1M
2024-04-09 93.97 93.98 92.94 93.83 0.3M
2024-04-08 93.81 93.96 93.56 93.66 0.1M
2024-04-05 92.86 93.93 92.81 93.65 0.1M
2024-04-04 94.43 94.60 92.62 92.66 0.1M
2024-04-03 93.46 94.05 93.45 93.78 0.1M
2024-04-02 93.46 93.69 93.25 93.68 0.1M
2024-04-01 94.66 94.66 94.07 94.32 0.1M
2024-03-28 94.45 94.70 94.41 94.43 0.3M
2024-03-27 94.09 94.45 93.83 94.42 0.1M
2024-03-26 94.10 94.19 93.62 93.65 0.2M
2024-03-25 93.92 94.06 93.84 93.90 0.1M
2024-03-22 94.36 94.36 94.08 94.14 0.1M
2024-03-21 94.51 94.65 94.28 94.33 0.2M
2024-03-20 93.11 93.99 93.05 93.94 0.1M
2024-03-19 92.36 93.13 92.32 93.12 0.1M
2024-03-18 93.02 93.28 92.78 92.87 0.1M
2024-03-15 92.36 92.61 92.04 92.27 0.1M
2024-03-14 93.37 93.40 92.41 92.94 0.1M
2024-03-13 93.28 93.37 92.91 93.12 0.1M
2024-03-12 92.66 93.36 92.25 93.26 0.1M
2024-03-11 92.06 92.39 91.85 92.27 0.1M
2024-03-08 93.18 93.53 92.31 92.41 0.1M
2024-03-07 92.55 93.13 92.55 93.09 0.3M
2024-03-06 92.10 92.44 91.83 92.03 0.1M
2024-03-05 92.09 92.15 91.17 91.59 0.1M
2024-03-04 92.49 92.85 92.48 92.58 0.1M
2024-03-01 91.95 92.68 91.92 92.64 0.1M
2024-02-29 91.80 92.07 91.30 91.88 0.2M
2024-02-28 91.24 91.58 91.23 91.45 0.1M
2024-02-27 91.54 91.61 91.24 91.59 0.1M
2024-02-26 91.77 91.86 91.39 91.39 0.1M
2024-02-23 91.96 92.11 91.58 91.69 0.1M
2024-02-22 90.99 91.81 90.85 91.68 0.1M
2024-02-21 89.43 89.83 89.15 89.83 0.2M
2024-02-20 89.87 89.99 89.35 89.77 0.2M
2024-02-16 90.70 90.89 90.21 90.31 0.2M
2024-02-15 90.20 90.78 90.17 90.75 0.8M
2024-02-14 89.77 90.17 89.36 90.16 0.1M
2024-02-13 89.27 89.60 88.68 89.27 0.1M
2024-02-12 90.61 90.99 90.42 90.50 0.2M
2024-02-09 90.18 90.68 90.09 90.58 0.2M
2024-02-08 89.94 90.10 89.88 90.10 0.2M
2024-02-07 89.60 90.04 89.47 89.96 0.1M
2024-02-06 89.13 89.20 88.87 89.20 0.1M
2024-02-05 89.16 89.20 88.55 88.96 0.1M
2024-02-02 88.41 89.57 88.41 89.27 0.1M
2024-02-01 87.60 88.37 87.40 88.37 0.1M
2024-01-31 88.19 88.34 87.24 87.27 0.2M
2024-01-30 88.72 88.79 88.54 88.69 0.2M
2024-01-29 88.15 88.80 88.05 88.75 0.1M
2024-01-26 88.06 88.33 87.90 88.08 0.2M
2024-01-25 88.02 88.17 87.70 88.11 0.1M
2024-01-24 88.15 88.31 87.62 87.66 0.1M
2024-01-23 87.49 87.64 87.26 87.60 0.1M
2024-01-22 87.48 87.68 87.23 87.37 0.2M
2024-01-19 86.38 87.18 86.17 87.13 0.6M
2024-01-18 85.66 86.14 85.36 86.05 0.1M
2024-01-17 85.22 85.40 84.88 85.33 0.1M
2024-01-16 85.78 86.07 85.50 85.79 0.1M
2024-01-12 86.24 86.41 85.90 86.15 0.1M
2024-01-11 86.34 86.40 85.32 86.05 0.2M
2024-01-10 85.69 86.24 85.59 86.08 0.1M
2024-01-09 85.28 85.77 85.22 85.59 0.0M
2024-01-08 84.50 85.73 84.50 85.72 0.1M
2024-01-05 84.38 84.92 84.26 84.48 0.3M
2024-01-04 84.48 85.03 84.37 84.37 0.2M
2024-01-03 84.90 85.04 84.59 84.64 0.2M
2024-01-02 85.28 85.58 85.00 85.38 0.1M