JPMorgan BetaBuilders U.S. Equity ETF (BBUS) Historical Stock Data
107.29 ↑1.21 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBUS is down -0.11% a day on average. There have been 15 days where JPMorgan BetaBuilders U.S. Equity ETF closed green and 15 days where BBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 105.62 | 107.29 | ↑$1.67 (1.58%) | 105.62 | 108.16 | 140.54K |
| 2024-12-19 | 107.10 | 106.08 | ↓$1.02 (-0.95%) | 106.08 | 107.10 | 172.76K |
| 2024-12-18 | 109.46 | 106.19 | ↓$3.27 (-2.99%) | 106.18 | 109.82 | 174.52K |
| 2024-12-17 | 109.50 | 109.46 | ↓$0.04 (-0.04%) | 109.24 | 109.62 | 139.09K |
| 2024-12-16 | 109.72 | 109.96 | ↑$0.24 (0.22%) | 109.72 | 110.13 | 103.88K |
| 2024-12-13 | 109.92 | 109.46 | ↓$0.46 (-0.42%) | 109.22 | 109.98 | 179.85K |
| 2024-12-12 | 109.97 | 109.49 | ↓$0.48 (-0.44%) | 109.49 | 110.02 | 116.63K |
| 2024-12-11 | 109.82 | 110.08 | ↑$0.26 (0.24%) | 109.80 | 110.23 | 162.49K |
| 2024-12-10 | 109.66 | 109.20 | ↓$0.46 (-0.42%) | 109.09 | 109.73 | 140.85K |
| 2024-12-09 | 110.23 | 109.55 | ↓$0.68 (-0.62%) | 109.48 | 110.23 | 111.28K |
| 2024-12-06 | 110.16 | 110.22 | ↑$0.06 (0.05%) | 110.09 | 110.42 | 117.58K |
| 2024-12-05 | 110.20 | 109.94 | ↓$0.26 (-0.24%) | 109.92 | 110.30 | 87.44K |
| 2024-12-04 | 109.74 | 110.14 | ↑$0.40 (0.36%) | 109.74 | 110.19 | 114.94K |
| 2024-12-03 | 109.32 | 109.35 | ↑$0.03 (0.03%) | 109.13 | 109.45 | 137.63K |
| 2024-12-02 | 109.18 | 109.32 | ↑$0.14 (0.13%) | 109.14 | 109.46 | 140.76K |
| 2024-11-29 | 108.66 | 109.07 | ↑$0.41 (0.38%) | 108.66 | 109.27 | 146.54K |
| 2024-11-27 | 108.84 | 108.46 | ↓$0.38 (-0.35%) | 108.26 | 108.84 | 186.39K |
| 2024-11-26 | 108.48 | 108.86 | ↑$0.38 (0.35%) | 108.42 | 108.94 | 82.76K |
| 2024-11-25 | 108.67 | 108.29 | ↓$0.38 (-0.35%) | 107.90 | 108.86 | 117.95K |
| 2024-11-22 | 107.56 | 107.85 | ↑$0.29 (0.27%) | 107.54 | 108.01 | 97.90K |
| 2024-11-21 | 107.33 | 107.48 | ↑$0.15 (0.14%) | 106.45 | 107.77 | 129.79K |
| 2024-11-20 | 106.82 | 106.84 | ↑$0.02 (0.02%) | 105.89 | 106.86 | 132.92K |
| 2024-11-19 | 105.77 | 106.83 | ↑$1.06 (1.00%) | 105.77 | 106.95 | 96.18K |
| 2024-11-18 | 106.00 | 106.40 | ↑$0.40 (0.38%) | 105.91 | 106.62 | 63.89K |
| 2024-11-15 | 106.66 | 105.92 | ↓$0.74 (-0.69%) | 105.63 | 106.69 | 127.79K |
| 2024-11-14 | 108.14 | 107.37 | ↓$0.77 (-0.71%) | 107.24 | 108.14 | 248.52K |
| 2024-11-13 | 108.18 | 108.04 | ↓$0.14 (-0.13%) | 107.89 | 108.47 | 186.06K |
| 2024-11-12 | 108.26 | 108.07 | ↓$0.19 (-0.18%) | 107.63 | 108.46 | 126.62K |
| 2024-11-11 | 108.54 | 108.35 | ↓$0.19 (-0.18%) | 108.14 | 108.54 | 63.28K |
| 2024-11-08 | 107.76 | 108.16 | ↑$0.40 (0.37%) | 107.76 | 108.42 | 191.08K |
Create an account or log in to view more rows.
$BBUS looking ready to breakout soon.
$BBUS I blocked some bears and I liked it!
$BBUS added more calls on that drop
$BBUS Moon soon
$BBUS LFGGGGGG
$BBUS is being added
$BBUS rip and dip today bulls
$BBUS news?
$BBUS bears haha
$BBUS Not Selling
Hodling for thousands!