Advertisement

U.S. Markets open in 6 hrs 4 mins

S&P Futures
5,886.50
-9.75(-0.17%)
Dow Futures
43,102.00
-75.00(-0.17%)
Nasdaq Futures
20,471.25
-48.25(-0.24%)
Russell 2000 Futures
2,245.60
-9.90(-0.44%)
Crude Oil
70.50
-0.06(-0.09%)
Gold
2,748.50
+9.60(+0.35%)

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

Cboe US - Cboe US Real Time Price. Currency in USD

Visitors trend2W10W9M

105.38

-0.21

(-0.20%)

At close: 04:00PM EDT

105.38

0.00

(0.00%)

After hours:

04:00PM EDT

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	-	-	-	-	-	-
Oct 21, 2024	105.43	105.61	104.88	105.38	105.38	131,200
Oct 18, 2024	105.44	105.69	105.27	105.60	105.60	52,200
Oct 17, 2024	105.78	105.79	105.17	105.21	105.21	73,000
Oct 16, 2024	104.76	105.27	104.62	105.15	105.15	52,000
Oct 15, 2024	105.52	105.64	104.55	104.72	104.72	66,000
Oct 14, 2024	104.94	105.66	104.94	105.52	105.52	222,700
Oct 11, 2024	103.92	104.82	103.92	104.69	104.69	157,000
Oct 10, 2024	103.98	104.28	103.75	104.04	104.04	118,000
Oct 09, 2024	103.41	104.26	103.41	104.15	104.15	155,300
Oct 08, 2024	102.82	103.53	102.80	103.39	103.39	214,000
Oct 07, 2024	103.03	103.23	102.32	102.46	102.46	64,300
Oct 04, 2024	103.24	103.43	102.57	103.42	103.42	56,400
Oct 03, 2024	102.32	102.78	102.11	102.50	102.50	57,400
Oct 02, 2024	102.40	102.85	102.04	102.65	102.65	44,400
Oct 01, 2024	103.52	103.52	102.19	102.65	102.65	112,700
Sep 30, 2024	102.98	103.61	102.58	103.58	103.58	80,200
Sep 27, 2024	103.48	103.61	103.02	103.18	103.18	74,800
Sep 26, 2024	103.75	103.75	102.91	103.39	103.39	78,700
Sep 25, 2024	103.12	103.24	102.76	102.93	102.93	155,100
Sep 24, 2024	102.97	103.11	102.51	103.11	103.11	91,700
Sep 23, 2024	102.99	103.25	102.90	103.15	103.15	90,800
Sep 20, 2024	102.85	103.07	102.39	102.87	102.87	148,100
Sep 19, 2024	103.04	103.43	102.62	103.07	103.07	130,000
Sep 18, 2024	101.70	102.50	101.27	101.36	101.36	71,900
Sep 17, 2024	102.00	102.24	101.25	101.60	101.60	92,300
Sep 16, 2024	101.34	101.58	101.06	101.56	101.56	54,300
Sep 13, 2024	101.08	101.60	101.00	101.38	101.38	68,600
Sep 12, 2024	100.20	100.94	99.85	100.89	100.89	305,500
Sep 11, 2024	98.99	100.11	97.44	100.01	100.01	122,900
Sep 10, 2024	98.95	99.04	98.04	99.02	99.02	189,100
Sep 09, 2024	98.20	98.81	97.91	98.62	98.62	97,600
Sep 06, 2024	99.18	99.37	97.35	97.48	97.48	154,000
Sep 05, 2024	99.41	99.85	98.71	99.14	99.14	111,500
Sep 04, 2024	99.22	100.04	99.15	99.42	99.42	106,300
Sep 03, 2024	101.14	101.29	99.18	99.63	99.63	110,700
Aug 30, 2024	101.14	101.97	100.58	101.76	101.76	1,504,100
Aug 29, 2024	100.96	101.74	100.62	100.81	100.81	324,800
Aug 28, 2024	101.21	101.28	100.18	100.68	100.68	55,600
Aug 27, 2024	100.90	101.41	100.90	101.32	101.32	65,500
Aug 26, 2024	101.63	101.70	100.94	101.16	101.16	63,200
Aug 23, 2024	100.90	101.51	100.63	101.46	101.46	73,400
Aug 22, 2024	101.49	101.60	100.15	100.32	100.32	56,900
Aug 21, 2024	100.99	101.34	100.70	101.17	101.17	99,100
Aug 20, 2024	100.85	101.19	100.58	100.75	100.75	100,800
Aug 19, 2024	100.10	100.99	100.06	100.99	100.99	85,000
Aug 16, 2024	99.33	100.15	99.33	99.98	99.98	168,300
Aug 15, 2024	99.08	99.84	99.08	99.78	99.78	47,300
Aug 14, 2024	97.96	98.31	97.47	98.10	98.10	81,900
Aug 13, 2024	96.72	97.79	96.72	97.76	97.76	56,600
Aug 12, 2024	96.37	96.61	95.86	96.19	96.19	101,000
Aug 09, 2024	95.64	96.40	95.42	96.17	96.17	395,600
Aug 08, 2024	94.49	95.81	94.16	95.68	95.68	66,600
Aug 07, 2024	95.24	95.78	93.41	93.50	93.50	106,500
Aug 06, 2024	93.67	95.47	93.44	94.11	94.11	112,600
Aug 05, 2024	91.96	94.38	91.91	93.22	93.22	185,300
Aug 02, 2024	96.46	96.77	95.35	96.05	96.05	385,600
Aug 01, 2024	99.61	100.09	97.32	97.91	97.91	82,000
Jul 31, 2024	99.14	99.83	98.94	99.32	99.32	77,000
Jul 30, 2024	98.44	98.70	97.23	97.78	97.78	61,000
Jul 29, 2024	98.54	98.66	97.99	98.26	98.26	76,000
Jul 26, 2024	97.78	98.72	97.74	98.19	98.19	125,200
Jul 25, 2024	97.62	98.74	97.11	97.11	97.11	109,600
Jul 24, 2024	98.98	99.12	97.57	97.59	97.59	102,600
Jul 23, 2024	100.05	100.47	99.90	99.92	99.92	50,300
Jul 22, 2024	99.72	100.17	99.47	100.06	100.06	94,500
Jul 19, 2024	99.54	99.90	98.89	99.01	99.01	106,300
Jul 18, 2024	100.72	100.91	99.26	99.63	99.63	167,300
Jul 17, 2024	100.78	101.11	100.46	100.46	100.46	88,200
Jul 16, 2024	101.57	101.97	101.46	101.92	101.92	139,400
Jul 15, 2024	101.36	101.89	101.01	101.30	101.30	83,400
Jul 12, 2024	100.51	101.67	100.51	100.98	100.98	113,900
Jul 11, 2024	101.28	101.43	100.28	100.40	100.40	218,400
Jul 10, 2024	100.49	101.30	100.40	101.22	101.22	101,800
Jul 09, 2024	100.37	100.50	100.23	100.23	100.23	153,100
Jul 08, 2024	100.20	100.31	100.01	100.20	100.20	607,600
Jul 05, 2024	99.54	100.13	99.49	100.06	100.06	94,800
Jul 03, 2024	99.00	99.52	99.00	99.48	99.48	67,600
Jul 02, 2024	98.06	99.02	98.06	99.01	99.01	70,100
Jul 01, 2024	98.36	98.47	97.86	98.36	98.36	707,200
Jun 28, 2024	98.71	99.25	97.97	98.12	98.12	76,900
Jun 27, 2024	98.27	98.58	98.25	98.54	98.54	126,100
Jun 26, 2024	98.00	98.46	98.00	98.35	98.35	90,600
Jun 25, 2024	98.05	98.29	97.82	98.22	98.22	261,500
Jun 24, 2024	98.33	98.85	98.16	98.16	98.16	47,500
Jun 21, 2024	98.44	98.67	98.29	98.43	98.43	56,100
Jun 20, 2024	98.96	99.15	98.29	98.58	98.58	97,600
Jun 18, 2024	98.58	98.89	98.58	98.82	98.82	422,300
Jun 17, 2024	97.75	98.86	97.66	98.58	98.58	52,600
Jun 14, 2024	97.43	97.86	97.39	97.86	97.86	63,400
Jun 13, 2024	98.05	98.05	97.32	97.78	97.78	162,000
Jun 12, 2024	97.72	98.12	97.53	97.65	97.65	100,800
Jun 11, 2024	96.35	96.83	96.00	96.82	96.82	57,100
Jun 10, 2024	96.13	96.58	96.06	96.57	96.57	44,600
Jun 07, 2024	96.18	96.75	96.06	96.30	96.30	91,600
Jun 06, 2024	96.44	96.48	96.09	96.38	96.38	72,600
Jun 05, 2024	95.71	96.39	95.44	96.39	96.39	93,300
Jun 04, 2024	94.95	95.38	94.66	95.23	95.23	51,900
Jun 03, 2024	95.31	95.41	94.22	95.11	95.11	449,200
May 31, 2024	94.49	95.09	93.50	94.95	94.95	286,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,886.50-9.75(-0.17%)

Dow Futures43,102.00-75.00(-0.17%)

Nasdaq Futures20,471.25-48.25(-0.24%)

Russell 2000 Futures2,245.60-9.90(-0.44%)

Crude Oil70.50-0.06(-0.09%)

Gold2,748.50+9.60(+0.35%)

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

S&P Futures
5,886.50
-9.75(-0.17%)

Dow Futures
43,102.00
-75.00(-0.17%)

Nasdaq Futures
20,471.25
-48.25(-0.24%)

Russell 2000 Futures
2,245.60
-9.90(-0.44%)

Crude Oil
70.50
-0.06(-0.09%)

Gold
2,748.50
+9.60(+0.35%)