JPMorgan BetaBuilders U.S... (BBUS)
CBOE: BBUS
· Real-Time Price · USD
121.16
0.50 (0.41%)
At close: Oct 01, 2025, 3:49 PM
BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 120.22 | 120.76 | 119.90 | 120.66 | 120.66 | 0.29% | 506,948 |
| Sep 29, 2025 | 120.48 | 120.60 | 120.01 | 120.31 | 120.31 | 0.28% | 114,700 |
| Sep 26, 2025 | 119.51 | 120.01 | 119.31 | 119.97 | 119.97 | 0.62% | 241,911 |
| Sep 25, 2025 | 119.22 | 119.51 | 118.62 | 119.23 | 119.23 | -0.49% | 951,700 |
| Sep 24, 2025 | 120.50 | 120.50 | 119.59 | 119.82 | 119.82 | -0.36% | 174,700 |
| Sep 23, 2025 | 120.94 | 120.99 | 120.07 | 120.25 | 120.25 | -0.85% | 111,168 |
| Sep 22, 2025 | 120.46 | 121.32 | 120.45 | 121.28 | 120.94 | 0.46% | 171,233 |
| Sep 19, 2025 | 120.48 | 120.88 | 120.12 | 120.72 | 120.38 | 0.42% | 169,400 |
| Sep 18, 2025 | 120.07 | 120.56 | 119.80 | 120.21 | 119.87 | 0.59% | 280,700 |
| Sep 17, 2025 | 119.66 | 119.92 | 118.63 | 119.50 | 119.16 | -0.09% | 260,929 |
| Sep 16, 2025 | 119.90 | 119.92 | 119.48 | 119.61 | 119.27 | -0.13% | 194,300 |
| Sep 15, 2025 | 119.56 | 119.78 | 119.51 | 119.77 | 119.43 | 0.55% | 168,000 |
| Sep 12, 2025 | 119.12 | 119.42 | 119.08 | 119.12 | 118.78 | -0.05% | 116,442 |
| Sep 11, 2025 | 118.52 | 119.28 | 118.52 | 119.18 | 118.84 | 0.84% | 78,806 |
| Sep 10, 2025 | 118.55 | 118.66 | 117.95 | 118.19 | 117.85 | 0.25% | 607,700 |
| Sep 9, 2025 | 117.62 | 117.96 | 117.33 | 117.90 | 117.57 | 0.29% | 146,100 |
| Sep 8, 2025 | 117.50 | 117.77 | 117.36 | 117.56 | 117.23 | 0.27% | 142,426 |
| Sep 5, 2025 | 118.06 | 118.13 | 116.60 | 117.24 | 116.91 | -0.29% | 536,900 |
| Sep 4, 2025 | 116.72 | 117.59 | 116.59 | 117.58 | 117.25 | 0.86% | 85,601 |
| Sep 3, 2025 | 116.47 | 116.70 | 116.03 | 116.58 | 116.25 | 0.50% | 98,500 |
Page 1 of 83