Advertisement
U.S. Markets close in 6 hrs 12 mins

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

Cboe US - Cboe US Real Time Price. Currency in USD
Visitors trend2W10W9M
108.54+0.25 (+0.23%)
As of 09:43AM EST. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2024108.48108.54108.48108.54108.541,294
Nov 25, 2024108.67108.86107.90108.29108.29117,900
Nov 22, 2024107.56108.01107.54107.85107.8597,900
Nov 21, 2024107.33107.77106.42107.48107.48129,800
Nov 20, 2024106.82106.91105.84106.84106.84132,900
Nov 19, 2024105.77106.95105.77106.83106.8396,200
Nov 18, 2024106.00106.62105.90106.40106.4063,900
Nov 15, 2024106.66106.69105.63105.92105.92127,800
Nov 14, 2024108.14108.14107.24107.37107.37248,500
Nov 13, 2024108.18108.47107.71108.04108.04186,200
Nov 12, 2024108.26108.46107.58108.07108.07126,600
Nov 11, 2024108.54108.59108.14108.35108.3563,300
Nov 08, 2024107.76108.42107.76108.16108.16191,100
Nov 07, 2024107.25107.91107.25107.70107.70470,700
Nov 06, 2024106.48107.07105.95106.91106.91126,300
Nov 05, 2024103.24104.27103.24104.27104.27109,800
Nov 04, 2024103.22103.47102.70102.98102.9866,800
Nov 01, 2024103.32104.03103.17103.25103.2597,500
Oct 31, 2024104.04104.04102.76102.76102.76148,200
Oct 30, 2024104.91105.38104.72104.75104.75541,400
Oct 29, 2024104.62105.29104.52105.05105.05174,500
Oct 28, 2024105.17105.26104.87104.88104.8866,900
Oct 25, 2024105.06105.56104.42104.58104.5871,900
Oct 24, 2024104.70104.71104.17104.59104.5973,300
Oct 23, 2024104.92105.03103.76104.35104.3571,400
Oct 22, 2024104.91105.54104.88105.35105.3567,100
Oct 21, 2024105.43105.61104.88105.38105.38131,200
Oct 18, 2024105.44105.69105.27105.60105.6052,200
Oct 17, 2024105.78105.79105.17105.21105.2173,000
Oct 16, 2024104.76105.27104.62105.15105.1552,000
Oct 15, 2024105.52105.64104.55104.72104.7266,000
Oct 14, 2024104.94105.66104.94105.52105.52222,700
Oct 11, 2024103.92104.82103.92104.69104.69157,000
Oct 10, 2024103.98104.28103.75104.04104.04118,000
Oct 09, 2024103.41104.26103.41104.15104.15155,300
Oct 08, 2024102.82103.53102.80103.39103.39214,000
Oct 07, 2024103.03103.23102.32102.46102.4664,300
Oct 04, 2024103.24103.43102.57103.42103.4256,400
Oct 03, 2024102.32102.78102.11102.50102.5057,400
Oct 02, 2024102.40102.85102.04102.65102.6544,400
Oct 01, 2024103.52103.52102.19102.65102.65112,700
Sep 30, 2024102.98103.61102.58103.58103.5880,200
Sep 27, 2024103.48103.61103.02103.18103.1874,800
Sep 26, 2024103.75103.75102.91103.39103.3978,700
Sep 25, 2024103.12103.24102.76102.93102.93155,100
Sep 24, 2024102.97103.11102.51103.11103.1191,700
Sep 23, 2024102.99103.25102.90103.15103.1590,800
Sep 20, 2024102.85103.07102.39102.87102.87148,100
Sep 19, 2024103.04103.43102.62103.07103.07130,000
Sep 18, 2024101.70102.50101.27101.36101.3671,900
Sep 17, 2024102.00102.24101.25101.60101.6092,300
Sep 16, 2024101.34101.58101.06101.56101.5654,300
Sep 13, 2024101.08101.60101.00101.38101.3868,600
Sep 12, 2024100.20100.9499.85100.89100.89305,500
Sep 11, 202498.99100.1197.44100.01100.01122,900
Sep 10, 202498.9599.0498.0499.0299.02189,100
Sep 09, 202498.2098.8197.9198.6298.6297,600
Sep 06, 202499.1899.3797.3597.4897.48154,000
Sep 05, 202499.4199.8598.7199.1499.14111,500
Sep 04, 202499.22100.0499.1599.4299.42106,300
Sep 03, 2024101.14101.2999.1899.6399.63110,700
Aug 30, 2024101.14101.97100.58101.76101.761,504,100
Aug 29, 2024100.96101.74100.62100.81100.81324,800
Aug 28, 2024101.21101.28100.18100.68100.6855,600
Aug 27, 2024100.90101.41100.90101.32101.3265,500
Aug 26, 2024101.63101.70100.94101.16101.1663,200
Aug 23, 2024100.90101.51100.63101.46101.4673,400
Aug 22, 2024101.49101.60100.15100.32100.3256,900
Aug 21, 2024100.99101.34100.70101.17101.1799,100
Aug 20, 2024100.85101.19100.58100.75100.75100,800
Aug 19, 2024100.10100.99100.06100.99100.9985,000
Aug 16, 202499.33100.1599.3399.9899.98168,300
Aug 15, 202499.0899.8499.0899.7899.7847,300
Aug 14, 202497.9698.3197.4798.1098.1081,900
Aug 13, 202496.7297.7996.7297.7697.7656,600
Aug 12, 202496.3796.6195.8696.1996.19101,000
Aug 09, 202495.6496.4095.4296.1796.17395,600
Aug 08, 202494.4995.8194.1695.6895.6866,600
Aug 07, 202495.2495.7893.4193.5093.50106,500
Aug 06, 202493.6795.4793.4494.1194.11112,600
Aug 05, 202491.9694.3891.9193.2293.22185,300
Aug 02, 202496.4696.7795.3596.0596.05385,600
Aug 01, 202499.61100.0997.3297.9197.9182,000
Jul 31, 202499.1499.8398.9499.3299.3277,000
Jul 30, 202498.4498.7097.2397.7897.7861,000
Jul 29, 202498.5498.6697.9998.2698.2676,000
Jul 26, 202497.7898.7297.7498.1998.19125,200
Jul 25, 202497.6298.7497.1197.1197.11109,600
Jul 24, 202498.9899.1297.5797.5997.59102,600
Jul 23, 2024100.05100.4799.9099.9299.9250,300
Jul 22, 202499.72100.1799.47100.06100.0694,500
Jul 19, 202499.5499.9098.8999.0199.01106,300
Jul 18, 2024100.72100.9199.2699.6399.63167,300
Jul 17, 2024100.78101.11100.46100.46100.4688,200
Jul 16, 2024101.57101.97101.46101.92101.92139,400
Jul 15, 2024101.36101.89101.01101.30101.3083,400
Jul 12, 2024100.51101.67100.51100.98100.98113,900
Jul 11, 2024101.28101.43100.28100.40100.40218,400
Jul 10, 2024100.49101.30100.40101.22101.22101,800
Jul 09, 2024100.37100.50100.23100.23100.23153,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...