JPMorgan BetaBuilders U.S... (BBUS)
CBOE: BBUS
· Real-Time Price · USD
119.11
0.92 (0.78%)
At close: Sep 11, 2025, 11:32 AM
BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 118.55 | 118.66 | 117.95 | 118.19 | 118.19 | 0.25% | 607,680 |
| Sep 9, 2025 | 117.62 | 117.96 | 117.33 | 117.90 | 117.90 | 0.29% | 146,100 |
| Sep 8, 2025 | 117.50 | 117.77 | 117.36 | 117.56 | 117.56 | 0.27% | 142,426 |
| Sep 5, 2025 | 118.06 | 118.13 | 116.60 | 117.24 | 117.24 | -0.29% | 536,901 |
| Sep 4, 2025 | 116.72 | 117.59 | 116.59 | 117.58 | 117.58 | 0.86% | 85,601 |
| Sep 3, 2025 | 116.47 | 116.70 | 116.03 | 116.58 | 116.58 | 0.50% | 98,500 |
| Sep 2, 2025 | 115.46 | 116.03 | 115.02 | 116.00 | 116.00 | -0.68% | 126,749 |
| Aug 29, 2025 | 117.24 | 117.27 | 116.56 | 116.79 | 116.79 | -0.64% | 187,800 |
| Aug 28, 2025 | 117.18 | 117.66 | 117.02 | 117.54 | 117.54 | 0.38% | 125,800 |
| Aug 27, 2025 | 116.81 | 117.24 | 116.81 | 117.09 | 117.09 | 0.20% | 105,202 |
| Aug 26, 2025 | 116.29 | 116.88 | 116.28 | 116.86 | 116.86 | 0.48% | 105,431 |
| Aug 25, 2025 | 116.60 | 116.83 | 116.30 | 116.30 | 116.30 | -0.45% | 119,000 |
| Aug 22, 2025 | 115.38 | 117.05 | 115.38 | 116.83 | 116.83 | 1.53% | 120,304 |
| Aug 21, 2025 | 115.11 | 115.47 | 114.75 | 115.07 | 115.07 | -0.36% | 106,826 |
| Aug 20, 2025 | 115.66 | 115.66 | 114.54 | 115.49 | 115.49 | -0.25% | 204,500 |
| Aug 19, 2025 | 116.42 | 116.60 | 115.59 | 115.78 | 115.78 | -0.60% | 88,100 |
| Aug 18, 2025 | 116.34 | 116.57 | 116.28 | 116.48 | 116.48 | -0.03% | 163,600 |
| Aug 15, 2025 | 117.04 | 117.04 | 116.34 | 116.51 | 116.51 | -0.24% | 134,000 |
| Aug 14, 2025 | 116.39 | 116.88 | 116.34 | 116.79 | 116.79 | 0.05% | 108,900 |
| Aug 13, 2025 | 116.75 | 117.00 | 116.40 | 116.73 | 116.73 | 0.31% | 84,010 |