BBUS Historical Prices
JPMorgan BetaBuilders U.S. Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
141.25
Period low
113.43
Period change
+12.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 138.49 | 138.98 | 138.24 | 138.71 | -0.39% | 307,323 |
| Oct 28, 2026 | 139.24 | 139.47 | 138.75 | 139.25 | +0.30% | 410,204 |
| Oct 27, 2026 | 138.45 | 139.10 | 138.04 | 138.83 | +0.62% | 553,317 |
| Oct 26, 2026 | 137.22 | 138.41 | 137.22 | 137.97 | +0.69% | 113,270 |
| Oct 23, 2026 | 137.17 | 137.63 | 136.86 | 137.03 | -0.66% | 131,254 |
| Oct 22, 2026 | 138.21 | 138.42 | 137.28 | 137.94 | -1.13% | 325,557 |
| Oct 21, 2026 | 139.06 | 139.71 | 138.66 | 139.51 | +0.60% | 132,369 |
| Oct 20, 2026 | 138.13 | 139.27 | 137.81 | 138.68 | +0.33% | 290,397 |
| Oct 19, 2026 | 138.35 | 138.94 | 138.13 | 138.22 | +0.40% | 128,517 |
| Oct 16, 2026 | 139.53 | 139.78 | 137.29 | 137.67 | -1.12% | 161,475 |
| Oct 15, 2026 | 138.06 | 139.40 | 137.87 | 139.23 | +0.29% | 263,647 |
| Oct 14, 2026 | 139.70 | 140.15 | 138.43 | 138.83 | -1.20% | 188,970 |
| Oct 13, 2026 | 140.39 | 140.63 | 140.15 | 140.51 | -0.04% | 229,187 |
| Oct 12, 2026 | 140.67 | 140.77 | 140.36 | 140.56 | -0.02% | 166,690 |
| Oct 9, 2026 | 140.29 | 140.76 | 140.06 | 140.59 | +0.52% | 111,870 |
| Oct 8, 2026 | 139.97 | 140.31 | 139.18 | 139.86 | -0.40% | 324,648 |
| Oct 7, 2026 | 140.18 | 140.51 | 139.80 | 140.42 | -0.28% | 240,096 |
| Oct 6, 2026 | 140.61 | 141.25 | 140.60 | 140.82 | +0.58% | 178,371 |
| Oct 5, 2026 | 139.08 | 140.27 | 139.08 | 140.01 | +0.72% | 128,255 |
| Oct 2, 2026 | 139.10 | 139.50 | 138.70 | 139.01 | +0.81% | 337,088 |
| Oct 1, 2026 | 138.12 | 138.24 | 137.04 | 137.89 | +0.23% | 359,797 |
| Sep 30, 2026 | 138.36 | 138.91 | 137.58 | 137.58 | -0.30% | 858,135 |
| Sep 29, 2026 | 138.40 | 138.40 | 137.61 | 137.99 | -0.10% | 176,050 |
| Sep 28, 2026 | 138.64 | 138.86 | 137.87 | 138.13 | -0.78% | 230,698 |
| Sep 25, 2026 | 138.76 | 139.40 | 138.44 | 139.21 | +0.49% | 181,975 |
| Sep 24, 2026 | 137.85 | 138.80 | 137.81 | 138.53 | +0.01% | 301,761 |
| Sep 23, 2026 | 139.56 | 139.58 | 138.47 | 138.51 | -0.92% | 239,617 |
| Sep 22, 2026 | 139.79 | 139.98 | 139.54 | 139.79 | -0.20% | 249,789 |
| Sep 21, 2026 | 138.71 | 140.29 | 138.70 | 140.07 | +1.66% | 244,566 |
| Sep 18, 2026 | 137.92 | 137.92 | 137.18 | 137.78 | +0.08% | 150,790 |
| Sep 17, 2026 | 137.75 | 137.84 | 137.20 | 137.67 | +1.12% | 522,435 |
| Sep 16, 2026 | 137.21 | 137.42 | 135.31 | 136.14 | -0.43% | 189,459 |
| Sep 15, 2026 | 137.21 | 137.21 | 136.50 | 136.73 | -0.44% | 134,218 |
| Sep 14, 2026 | 137.13 | 137.79 | 136.81 | 137.33 | -0.45% | 244,426 |
| Sep 11, 2026 | 137.81 | 138.31 | 137.81 | 137.95 | +0.87% | 228,988 |
| Sep 10, 2026 | 137.00 | 137.16 | 136.55 | 136.76 | -0.60% | 248,414 |
| Sep 9, 2026 | 137.90 | 138.31 | 137.43 | 137.59 | -0.47% | 338,384 |
| Sep 8, 2026 | 138.76 | 138.86 | 138.13 | 138.25 | -0.53% | 118,867 |
| Sep 4, 2026 | 139.48 | 139.48 | 138.79 | 138.98 | -0.37% | 221,084 |
| Sep 3, 2026 | 138.41 | 139.66 | 138.41 | 139.49 | +1.07% | 114,814 |
| Sep 2, 2026 | 137.58 | 138.19 | 137.45 | 138.02 | -0.22% | 110,823 |
| Aug 31, 2026 | 138.55 | 138.55 | 138.02 | 138.32 | -0.35% | 294,434 |
| Aug 28, 2026 | 139.09 | 139.87 | 138.64 | 138.80 | -0.26% | 129,868 |
| Aug 27, 2026 | 138.69 | 139.33 | 138.51 | 139.16 | +0.73% | 157,515 |
| Aug 26, 2026 | 137.83 | 138.41 | 137.83 | 138.15 | +0.01% | 128,614 |
| Aug 25, 2026 | 138.37 | 138.37 | 137.72 | 138.13 | +0.29% | 137,662 |
| Aug 24, 2026 | 137.86 | 138.04 | 137.53 | 137.73 | -0.28% | 144,834 |
| Aug 21, 2026 | 138.31 | 138.52 | 137.86 | 138.11 | +0.44% | 87,134 |
| Aug 20, 2026 | 138.18 | 138.51 | 137.48 | 137.51 | -0.84% | 126,547 |
| Aug 19, 2026 | 138.79 | 139.28 | 138.57 | 138.67 | +0.12% | 127,210 |
| Aug 18, 2026 | 138.53 | 138.85 | 138.41 | 138.50 | -0.72% | 108,776 |
| Aug 17, 2026 | 140.13 | 140.13 | 139.44 | 139.50 | -0.44% | 209,178 |
| Aug 14, 2026 | 140.56 | 140.59 | 139.99 | 140.11 | -0.21% | 142,575 |
| Aug 13, 2026 | 139.76 | 140.70 | 139.76 | 140.40 | +0.66% | 157,339 |
| Aug 12, 2026 | 139.91 | 139.91 | 139.29 | 139.48 | +0.28% | 139,694 |
| Aug 11, 2026 | 139.80 | 139.80 | 138.84 | 139.09 | -0.28% | 139,253 |
| Aug 10, 2026 | 139.32 | 139.81 | 139.31 | 139.47 | -0.02% | 151,058 |
| Aug 7, 2026 | 139.25 | 139.63 | 138.90 | 139.50 | +0.63% | 163,674 |
| Aug 6, 2026 | 138.75 | 139.21 | 138.48 | 138.62 | -0.11% | 123,414 |
| Aug 5, 2026 | 139.87 | 140.02 | 138.74 | 138.77 | -0.19% | 285,974 |
| Aug 4, 2026 | 137.14 | 139.44 | 136.87 | 139.03 | +1.81% | 528,220 |
| Aug 3, 2026 | 135.03 | 136.78 | 135.03 | 136.56 | +1.46% | 112,995 |
| Jul 31, 2026 | 134.20 | 134.92 | 133.03 | 134.60 | +0.73% | 153,825 |
| Jul 30, 2026 | 132.59 | 133.81 | 132.42 | 133.63 | +1.69% | 170,250 |
| Jul 29, 2026 | 133.18 | 133.82 | 131.38 | 131.41 | -1.51% | 169,145 |
| Jul 28, 2026 | 133.12 | 133.84 | 132.68 | 133.42 | +0.20% | 173,196 |
| Jul 27, 2026 | 134.32 | 134.35 | 132.64 | 133.15 | +0.04% | 206,042 |
| Jul 24, 2026 | 133.12 | 134.00 | 132.86 | 133.10 | -0.02% | 241,395 |
| Jul 23, 2026 | 133.25 | 133.73 | 132.62 | 133.12 | -1.15% | 356,444 |
| Jul 22, 2026 | 134.37 | 135.19 | 134.37 | 134.67 | -0.18% | 128,308 |
| Jul 21, 2026 | 134.34 | 135.02 | 134.19 | 134.91 | +0.89% | 244,625 |
| Jul 20, 2026 | 134.71 | 134.96 | 133.70 | 133.72 | -0.20% | 145,681 |
| Jul 17, 2026 | 133.51 | 134.68 | 133.50 | 133.99 | -1.02% | 178,989 |
| Jul 16, 2026 | 136.12 | 136.12 | 134.88 | 135.37 | -0.49% | 215,546 |
| Jul 15, 2026 | 136.11 | 136.29 | 135.29 | 136.04 | +0.34% | 169,821 |
| Jul 14, 2026 | 135.48 | 135.85 | 135.13 | 135.58 | +0.39% | 154,395 |
| Jul 13, 2026 | 135.45 | 135.95 | 134.90 | 135.05 | -0.78% | 225,383 |
| Jul 10, 2026 | 135.59 | 136.21 | 135.06 | 136.11 | +0.41% | 123,753 |
| Jul 9, 2026 | 134.68 | 135.64 | 134.57 | 135.56 | +0.85% | 89,450 |
| Jul 8, 2026 | 134.00 | 134.58 | 133.42 | 134.42 | -0.30% | 170,646 |
| Jul 7, 2026 | 135.12 | 135.39 | 134.45 | 134.82 | -0.46% | 110,795 |
| Jul 6, 2026 | 134.93 | 135.71 | 134.88 | 135.44 | +0.83% | 143,904 |
| Jul 2, 2026 | 134.92 | 135.48 | 133.45 | 134.32 | -0.10% | 122,293 |
| Jul 1, 2026 | 134.27 | 135.15 | 133.97 | 134.46 | -0.19% | 180,327 |
| Jun 30, 2026 | 133.70 | 134.92 | 133.70 | 134.72 | +0.88% | 373,428 |
| Jun 29, 2026 | 132.80 | 133.70 | 131.94 | 133.54 | +1.40% | 277,479 |
| Jun 26, 2026 | 131.15 | 132.70 | 131.13 | 131.69 | -0.30% | 166,426 |
| Jun 25, 2026 | 133.44 | 133.44 | 131.58 | 132.09 | -0.02% | 206,352 |
| Jun 24, 2026 | 132.53 | 133.37 | 131.78 | 132.12 | -0.15% | 157,489 |
| Jun 23, 2026 | 132.11 | 133.28 | 132.09 | 132.32 | -1.68% | 220,026 |
| Jun 22, 2026 | 135.06 | 135.60 | 134.37 | 134.58 | -0.31% | 163,300 |
| Jun 18, 2026 | 135.26 | 135.26 | 134.51 | 135.00 | +1.02% | 130,928 |
| Jun 17, 2026 | 135.47 | 135.55 | 133.35 | 133.64 | -1.22% | 206,286 |
| Jun 16, 2026 | 135.82 | 136.18 | 135.22 | 135.29 | -0.54% | 148,524 |
| Jun 15, 2026 | 135.02 | 136.40 | 135.02 | 136.02 | +1.79% | 171,857 |
| Jun 12, 2026 | 133.37 | 134.16 | 132.51 | 133.63 | +0.47% | 150,020 |
| Jun 11, 2026 | 131.33 | 133.40 | 130.69 | 133.00 | +1.71% | 244,148 |
| Jun 10, 2026 | 132.18 | 133.12 | 130.77 | 130.77 | -1.64% | 269,665 |
| Jun 9, 2026 | 134.16 | 134.74 | 130.43 | 132.95 | -0.34% | 355,247 |
| Jun 8, 2026 | 134.01 | 134.47 | 133.28 | 133.40 | +0.23% | 259,291 |
| Jun 5, 2026 | 135.75 | 135.89 | 132.80 | 133.10 | -2.63% | 167,534 |
| Jun 4, 2026 | 135.55 | 136.87 | 135.55 | 136.69 | +0.47% | 116,882 |
| Jun 3, 2026 | 136.76 | 136.99 | 135.97 | 136.05 | -0.74% | 114,677 |
| Jun 2, 2026 | 136.70 | 137.20 | 136.55 | 137.07 | +0.21% | 187,582 |
| Jun 1, 2026 | 136.28 | 137.16 | 136.18 | 136.78 | +0.26% | 208,146 |
| May 29, 2026 | 136.30 | 136.66 | 136.06 | 136.42 | +0.27% | 750,473 |
| May 28, 2026 | 135.33 | 136.12 | 135.04 | 136.05 | +0.61% | 1,546,063 |
| May 27, 2026 | 135.17 | 135.42 | 134.85 | 135.22 | +0.02% | 391,270 |
| May 26, 2026 | 135.14 | 135.51 | 134.84 | 135.19 | +0.60% | 207,389 |
| May 22, 2026 | 134.57 | 134.94 | 134.18 | 134.38 | +0.46% | 178,205 |
| May 21, 2026 | 133.09 | 134.04 | 132.84 | 133.77 | +0.16% | 168,770 |
| May 20, 2026 | 132.45 | 133.60 | 132.24 | 133.55 | +1.06% | 165,328 |
| May 19, 2026 | 132.32 | 132.83 | 131.81 | 132.15 | -0.65% | 341,164 |
| May 18, 2026 | 133.15 | 133.45 | 132.15 | 133.02 | -0.04% | 186,443 |
| May 15, 2026 | 133.48 | 133.89 | 132.99 | 133.07 | -1.20% | 135,904 |
| May 14, 2026 | 133.98 | 134.98 | 133.98 | 134.69 | +0.78% | 138,970 |
| May 13, 2026 | 132.82 | 133.88 | 132.40 | 133.65 | +0.62% | 86,054 |
| May 12, 2026 | 132.54 | 132.93 | 131.73 | 132.82 | -0.13% | 116,255 |
| May 11, 2026 | 132.46 | 133.28 | 132.46 | 132.99 | +0.14% | 293,453 |
| May 8, 2026 | 132.49 | 132.87 | 132.41 | 132.81 | +0.76% | 87,196 |
| May 7, 2026 | 132.48 | 132.68 | 131.53 | 131.81 | -0.36% | 177,590 |
| May 6, 2026 | 131.34 | 132.38 | 131.28 | 132.29 | +1.45% | 174,421 |
| May 5, 2026 | 130.12 | 130.67 | 130.12 | 130.40 | +0.76% | 139,532 |
| May 4, 2026 | 129.81 | 130.20 | 128.98 | 129.42 | -0.38% | 187,740 |
| May 1, 2026 | 129.90 | 130.65 | 129.90 | 129.92 | +0.27% | 144,823 |
| Apr 30, 2026 | 128.78 | 129.73 | 128.06 | 129.57 | +1.03% | 385,438 |
| Apr 29, 2026 | 128.14 | 128.36 | 127.75 | 128.25 | -0.04% | 142,696 |
| Apr 28, 2026 | 128.01 | 128.48 | 127.89 | 128.30 | -0.47% | 124,657 |
| Apr 27, 2026 | 128.37 | 128.97 | 128.37 | 128.91 | +0.12% | 98,986 |
| Apr 24, 2026 | 128.30 | 128.80 | 127.85 | 128.75 | +0.77% | 245,449 |
| Apr 23, 2026 | 127.77 | 128.47 | 126.67 | 127.76 | -0.41% | 163,686 |
| Apr 22, 2026 | 127.99 | 128.32 | 127.75 | 128.29 | +1.04% | 168,255 |
| Apr 21, 2026 | 128.14 | 128.28 | 126.79 | 126.97 | -0.59% | 176,928 |
| Apr 20, 2026 | 127.65 | 127.97 | 127.31 | 127.72 | -0.20% | 242,806 |
| Apr 17, 2026 | 127.22 | 128.40 | 127.22 | 127.97 | +1.19% | 283,075 |
| Apr 16, 2026 | 126.42 | 126.69 | 125.93 | 126.47 | +0.23% | 303,483 |
| Apr 15, 2026 | 125.30 | 126.25 | 125.16 | 126.18 | +0.86% | 191,401 |
| Apr 14, 2026 | 124.01 | 125.14 | 123.90 | 125.11 | +1.22% | 135,558 |
| Apr 13, 2026 | 121.87 | 123.60 | 121.87 | 123.60 | +1.08% | 153,410 |
| Apr 10, 2026 | 122.67 | 122.77 | 122.15 | 122.28 | -0.11% | 232,565 |
| Apr 9, 2026 | 121.44 | 122.64 | 121.35 | 122.42 | +0.57% | 219,844 |
| Apr 8, 2026 | 122.01 | 122.08 | 121.03 | 121.73 | +2.43% | 316,971 |
| Apr 7, 2026 | 118.39 | 118.84 | 117.33 | 118.84 | +0.07% | 274,357 |
| Apr 6, 2026 | 118.20 | 118.76 | 118.17 | 118.76 | +0.47% | 256,359 |
| Apr 2, 2026 | 116.53 | 118.51 | 116.33 | 118.20 | +0.14% | 252,437 |
| Apr 1, 2026 | 117.97 | 118.66 | 117.67 | 118.04 | +0.73% | 257,230 |
| Mar 31, 2026 | 115.00 | 117.38 | 114.98 | 117.18 | +2.93% | 312,211 |
| Mar 30, 2026 | 115.11 | 115.11 | 113.43 | 113.84 | -0.38% | 254,213 |
| Mar 27, 2026 | 115.99 | 115.99 | 114.11 | 114.27 | -1.77% | 364,662 |
| Mar 26, 2026 | 117.58 | 118.03 | 116.26 | 116.33 | -1.70% | 376,516 |
| Mar 25, 2026 | 118.79 | 119.03 | 117.91 | 118.34 | +0.59% | 199,978 |
| Mar 24, 2026 | 117.50 | 118.33 | 117.14 | 117.65 | -0.66% | 433,376 |
| Mar 23, 2026 | 118.78 | 119.70 | 118.18 | 118.43 | +1.08% | 534,112 |
| Mar 20, 2026 | 118.73 | 118.73 | 116.55 | 117.17 | -1.46% | 380,953 |
| Mar 19, 2026 | 118.32 | 119.43 | 118.10 | 118.91 | -0.26% | 298,900 |
| Mar 18, 2026 | 120.49 | 120.66 | 119.18 | 119.22 | -1.39% | 250,451 |
| Mar 17, 2026 | 121.11 | 121.46 | 120.85 | 120.91 | +0.29% | 143,362 |
| Mar 16, 2026 | 120.37 | 121.09 | 120.25 | 120.56 | +1.03% | 158,173 |
| Mar 13, 2026 | 120.48 | 121.07 | 119.20 | 119.33 | -0.62% | 242,031 |
| Mar 12, 2026 | 121.03 | 121.07 | 120.03 | 120.07 | -1.51% | 240,835 |
| Mar 11, 2026 | 122.02 | 122.58 | 121.38 | 121.91 | -0.09% | 210,396 |
| Mar 10, 2026 | 122.27 | 123.15 | 121.66 | 122.02 | -0.24% | 349,397 |
| Mar 9, 2026 | 119.99 | 122.54 | 119.43 | 122.31 | +0.89% | 491,423 |
| Mar 6, 2026 | 121.33 | 121.83 | 120.82 | 121.23 | -1.28% | 199,182 |
| Mar 5, 2026 | 122.89 | 123.57 | 121.75 | 122.80 | -0.54% | 323,603 |
| Mar 4, 2026 | 122.87 | 123.76 | 122.48 | 123.47 | +0.76% | 216,490 |
| Mar 3, 2026 | 121.69 | 122.93 | 120.65 | 122.54 | -0.90% | 341,515 |
| Mar 2, 2026 | 122.17 | 124.04 | 122.17 | 123.65 | +0.02% | 202,183 |
| Feb 27, 2026 | 122.91 | 123.69 | 122.91 | 123.63 | -0.48% | 185,207 |
| Feb 26, 2026 | 124.88 | 124.88 | 123.30 | 124.23 | -0.51% | 308,054 |
| Feb 25, 2026 | 124.28 | 124.94 | 124.28 | 124.87 | +0.87% | 169,245 |
| Feb 24, 2026 | 122.70 | 123.94 | 122.44 | 123.79 | +0.77% | 322,568 |
| Feb 23, 2026 | 123.99 | 124.25 | 122.53 | 122.85 | -1.08% | 247,773 |
| Feb 20, 2026 | 123.06 | 124.32 | 123.00 | 124.19 | +0.64% | 345,573 |
| Feb 19, 2026 | 123.28 | 123.66 | 122.86 | 123.40 | -0.19% | 258,438 |
| Feb 18, 2026 | 123.37 | 124.19 | 123.13 | 123.64 | +0.50% | 161,073 |
| Feb 17, 2026 | 122.50 | 123.42 | 121.78 | 123.03 | +0.12% | 268,366 |
| Feb 13, 2026 | 122.92 | 123.70 | 122.26 | 122.88 | +0.05% | 233,134 |
| Feb 12, 2026 | 125.19 | 125.34 | 122.64 | 122.82 | -1.52% | 627,490 |
| Feb 11, 2026 | 125.53 | 125.67 | 124.23 | 124.71 | -0.09% | 317,981 |
| Feb 10, 2026 | 125.20 | 125.60 | 124.72 | 124.82 | -0.25% | 266,925 |
| Feb 9, 2026 | 124.36 | 125.46 | 124.17 | 125.13 | +0.52% | 312,357 |
| Feb 6, 2026 | 122.81 | 124.76 | 122.81 | 124.48 | +1.94% | 573,703 |
| Feb 5, 2026 | 122.63 | 123.22 | 121.82 | 122.11 | -1.27% | 225,704 |
| Feb 4, 2026 | 124.53 | 124.63 | 122.97 | 123.68 | -0.57% | 341,252 |
| Feb 3, 2026 | 125.63 | 125.74 | 123.36 | 124.39 | -0.86% | 282,908 |
| Feb 2, 2026 | 124.32 | 125.75 | 124.32 | 125.47 | +0.53% | 275,227 |
| Jan 30, 2026 | 124.83 | 125.26 | 124.02 | 124.81 | -0.42% | 691,679 |
| Jan 29, 2026 | 125.88 | 125.88 | 123.67 | 125.34 | -0.22% | 621,150 |
| Jan 28, 2026 | 125.90 | 126.08 | 125.39 | 125.62 | -0.02% | 172,144 |
| Jan 27, 2026 | 125.46 | 125.86 | 125.36 | 125.64 | +0.38% | 649,135 |
| Jan 26, 2026 | 124.71 | 125.41 | 124.71 | 125.16 | +0.55% | 130,506 |
| Jan 23, 2026 | 124.27 | 124.79 | 124.12 | 124.48 | +0.03% | 179,805 |
| Jan 22, 2026 | 124.58 | 124.80 | 124.08 | 124.44 | +0.54% | 199,648 |
| Jan 21, 2026 | 122.82 | 124.36 | 122.49 | 123.77 | +1.10% | 376,867 |
| Jan 20, 2026 | 123.08 | 123.69 | 122.24 | 122.42 | -2.06% | 279,307 |
| Jan 16, 2026 | 125.28 | 125.39 | 124.72 | 125.00 | -0.06% | 187,650 |
| Jan 15, 2026 | 125.48 | 125.69 | 124.94 | 125.08 | +0.26% | 194,555 |
| Jan 14, 2026 | 124.86 | 124.95 | 124.00 | 124.75 | -0.51% | 198,025 |
| Jan 13, 2026 | 125.78 | 125.81 | 124.98 | 125.39 | -0.23% | 123,685 |
| Jan 12, 2026 | 124.85 | 125.83 | 124.85 | 125.69 | +0.17% | 206,916 |
| Jan 9, 2026 | 124.87 | 125.68 | 124.61 | 125.48 | +0.63% | 176,772 |
| Jan 8, 2026 | 124.54 | 124.86 | 124.33 | 124.69 | -0.02% | 174,157 |
| Jan 7, 2026 | 125.20 | 125.50 | 124.70 | 124.71 | -0.30% | 210,480 |
| Jan 6, 2026 | 124.46 | 125.20 | 124.41 | 125.09 | +0.57% | 252,264 |
| Jan 5, 2026 | 124.18 | 124.69 | 124.16 | 124.38 | +0.68% | 242,061 |
| Jan 2, 2026 | 124.04 | 124.20 | 122.95 | 123.54 | +0.19% | 305,212 |
| Dec 31, 2025 | 124.24 | 124.24 | 123.29 | 123.31 | -0.72% | 251,171 |
| Dec 30, 2025 | 124.26 | 124.51 | 124.16 | 124.20 | -0.13% | 112,644 |
| Dec 29, 2025 | 124.26 | 124.62 | 124.10 | 124.36 | -0.34% | 209,582 |
| Dec 26, 2025 | 124.91 | 125.06 | 124.69 | 124.79 | -0.02% | 92,009 |
| Dec 24, 2025 | 124.44 | 124.92 | 124.39 | 124.82 | +0.33% | 133,028 |
| Dec 23, 2025 | 123.64 | 124.46 | 123.64 | 124.41 | +0.10% | 141,877 |
| Dec 22, 2025 | 124.09 | 124.34 | 123.91 | 124.28 | +0.62% | 157,535 |
| Dec 19, 2025 | 122.72 | 123.58 | 122.72 | 123.52 | +0.92% | 311,910 |
| Dec 18, 2025 | 122.54 | 123.16 | 122.14 | 122.40 | +0.80% | 367,821 |
| Dec 17, 2025 | 122.96 | 123.09 | 121.42 | 121.43 | -1.14% | 275,727 |
| Dec 16, 2025 | 122.82 | 123.22 | 122.14 | 122.83 | -0.26% | 236,057 |
| Dec 15, 2025 | 124.02 | 124.02 | 122.94 | 123.15 | -0.16% | 303,654 |
| Dec 12, 2025 | 124.56 | 124.63 | 122.94 | 123.35 | -1.07% | 156,658 |
| Dec 11, 2025 | 123.96 | 124.72 | 123.50 | 124.69 | +0.23% | 140,874 |
| Dec 10, 2025 | 123.53 | 124.70 | 123.37 | 124.41 | +0.64% | 248,978 |
| Dec 9, 2025 | 123.61 | 124.06 | 123.57 | 123.61 | -0.11% | 93,955 |
| Dec 8, 2025 | 124.32 | 124.32 | 123.40 | 123.75 | -0.30% | 200,943 |
| Dec 5, 2025 | 124.12 | 124.61 | 123.94 | 124.12 | +0.15% | 129,662 |
| Dec 4, 2025 | 124.12 | 124.12 | 123.38 | 123.94 | +0.07% | 142,522 |
| Dec 3, 2025 | 123.18 | 124.03 | 123.08 | 123.85 | +0.36% | 346,806 |
| Dec 2, 2025 | 123.48 | 123.78 | 123.08 | 123.40 | +0.23% | 213,551 |
| Dec 1, 2025 | 122.88 | 123.62 | 122.87 | 123.12 | -0.46% | 183,699 |
| Nov 28, 2025 | 123.23 | 123.75 | 123.21 | 123.69 | +0.58% | 180,851 |
| Nov 26, 2025 | 122.82 | 123.36 | 122.54 | 122.98 | +0.67% | 209,834 |
| Nov 25, 2025 | 120.96 | 122.37 | 120.40 | 122.16 | +0.93% | 361,719 |
| Nov 24, 2025 | 119.92 | 121.25 | 119.77 | 121.04 | +1.54% | 155,411 |
| Nov 21, 2025 | 118.55 | 120.22 | 117.72 | 119.21 | +0.99% | 1,037,981 |
| Nov 20, 2025 | 121.84 | 122.22 | 117.96 | 118.04 | -1.58% | 1,346,786 |
| Nov 19, 2025 | 119.64 | 120.78 | 119.25 | 119.93 | +0.38% | 380,847 |
| Nov 18, 2025 | 119.80 | 120.38 | 118.73 | 119.48 | -0.85% | 340,798 |
| Nov 17, 2025 | 121.26 | 121.95 | 119.88 | 120.50 | -0.90% | 200,844 |
| Nov 14, 2025 | 120.38 | 122.30 | 120.08 | 121.60 | -0.04% | 228,402 |
| Nov 13, 2025 | 123.16 | 123.25 | 121.42 | 121.65 | -1.69% | 180,148 |
| Nov 12, 2025 | 124.08 | 124.08 | 123.32 | 123.74 | +0.06% | 107,353 |
| Nov 11, 2025 | 123.14 | 123.81 | 122.95 | 123.67 | +0.23% | 111,313 |
| Nov 10, 2025 | 122.66 | 123.56 | 122.32 | 123.39 | +1.52% | 511,110 |
| Nov 7, 2025 | 120.90 | 121.56 | 119.77 | 121.55 | +0.14% | 228,270 |
| Nov 6, 2025 | 122.58 | 122.67 | 121.18 | 121.38 | -1.05% | 207,917 |
| Nov 5, 2025 | 122.22 | 123.34 | 122.14 | 122.67 | +0.25% | 255,774 |
| Nov 4, 2025 | 122.44 | 123.19 | 122.23 | 122.36 | -1.16% | 326,923 |
| Nov 3, 2025 | 124.21 | 124.23 | 123.23 | 123.79 | +0.19% | 149,643 |
| Oct 31, 2025 | 124.06 | 124.11 | 123.12 | 123.56 | +0.32% | 242,013 |
| Oct 30, 2025 | 123.80 | 124.22 | 123.16 | 123.16 | -1.07% | 306,904 |
Daily open, high, low, close and volume for JPMorgan BetaBuilders U.S. Equity ETF (BBUS). Showing 250 trading days. Unadjusted prices.