Advertisement
U.S. markets open in 8 hours 36 minutes
S&P Futures
6,013.00 +26.00 (+0.43%) Dow Futures
44,648.00 +253.00 (+0.57%) Nasdaq Futures
20,965.00 +115.25 (+0.55%) Russell 2000 Futures
2,438.70 +25.10 (+1.04%) Crude Oil
70.71 -0.53 (-0.74%) Gold
2,667.10 -45.10 (-1.66%)
JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 107.56 | 108.01 | 107.54 | 107.85 | 107.85 | 97,900 |
| Nov 21, 2024 | 107.33 | 107.77 | 106.42 | 107.48 | 107.48 | 129,800 |
| Nov 20, 2024 | 106.82 | 106.91 | 105.84 | 106.84 | 106.84 | 132,900 |
| Nov 19, 2024 | 105.77 | 106.95 | 105.77 | 106.83 | 106.83 | 96,200 |
| Nov 18, 2024 | 106.00 | 106.62 | 105.90 | 106.40 | 106.40 | 63,900 |
| Nov 15, 2024 | 106.66 | 106.69 | 105.63 | 105.92 | 105.92 | 127,800 |
| Nov 14, 2024 | 108.14 | 108.14 | 107.24 | 107.37 | 107.37 | 248,500 |
| Nov 13, 2024 | 108.18 | 108.47 | 107.71 | 108.04 | 108.04 | 186,200 |
| Nov 12, 2024 | 108.26 | 108.46 | 107.58 | 108.07 | 108.07 | 126,600 |
| Nov 11, 2024 | 108.54 | 108.59 | 108.14 | 108.35 | 108.35 | 63,300 |
| Nov 08, 2024 | 107.76 | 108.42 | 107.76 | 108.16 | 108.16 | 191,100 |
| Nov 07, 2024 | 107.25 | 107.91 | 107.25 | 107.70 | 107.70 | 470,700 |
| Nov 06, 2024 | 106.48 | 107.07 | 105.95 | 106.91 | 106.91 | 126,300 |
| Nov 05, 2024 | 103.24 | 104.27 | 103.24 | 104.27 | 104.27 | 109,800 |
| Nov 04, 2024 | 103.22 | 103.47 | 102.70 | 102.98 | 102.98 | 66,800 |
| Nov 01, 2024 | 103.32 | 104.03 | 103.17 | 103.25 | 103.25 | 97,500 |
| Oct 31, 2024 | 104.04 | 104.04 | 102.76 | 102.76 | 102.76 | 148,200 |
| Oct 30, 2024 | 104.91 | 105.38 | 104.72 | 104.75 | 104.75 | 541,400 |
| Oct 29, 2024 | 104.62 | 105.29 | 104.52 | 105.05 | 105.05 | 174,500 |
| Oct 28, 2024 | 105.17 | 105.26 | 104.87 | 104.88 | 104.88 | 66,900 |
| Oct 25, 2024 | 105.06 | 105.56 | 104.42 | 104.58 | 104.58 | 71,900 |
| Oct 24, 2024 | 104.70 | 104.71 | 104.17 | 104.59 | 104.59 | 73,300 |
| Oct 23, 2024 | 104.92 | 105.03 | 103.76 | 104.35 | 104.35 | 71,400 |
| Oct 22, 2024 | 104.91 | 105.54 | 104.88 | 105.35 | 105.35 | 67,100 |
| 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 24, 2024 | 0.308 Dividend | |||||
| Sep 23, 2024 | 102.99 | 103.25 | 102.90 | 103.15 | 102.84 | 90,800 |
| Sep 20, 2024 | 102.85 | 103.07 | 102.39 | 102.87 | 102.56 | 148,100 |
| Sep 19, 2024 | 103.04 | 103.43 | 102.62 | 103.07 | 102.76 | 130,000 |
| Sep 18, 2024 | 101.70 | 102.50 | 101.27 | 101.36 | 101.06 | 71,900 |
| Sep 17, 2024 | 102.00 | 102.24 | 101.25 | 101.60 | 101.30 | 92,300 |
| Sep 16, 2024 | 101.34 | 101.58 | 101.06 | 101.56 | 101.26 | 54,300 |
| Sep 13, 2024 | 101.08 | 101.60 | 101.00 | 101.38 | 101.08 | 68,600 |
| Sep 12, 2024 | 100.20 | 100.94 | 99.85 | 100.89 | 100.59 | 305,500 |
| Sep 11, 2024 | 98.99 | 100.11 | 97.44 | 100.01 | 99.71 | 122,900 |
| Sep 10, 2024 | 98.95 | 99.04 | 98.04 | 99.02 | 98.72 | 189,100 |
| Sep 09, 2024 | 98.20 | 98.81 | 97.91 | 98.62 | 98.33 | 97,600 |
| Sep 06, 2024 | 99.18 | 99.37 | 97.35 | 97.48 | 97.19 | 154,000 |
| Sep 05, 2024 | 99.41 | 99.85 | 98.71 | 99.14 | 98.84 | 111,500 |
| Sep 04, 2024 | 99.22 | 100.04 | 99.15 | 99.42 | 99.12 | 106,300 |
| Sep 03, 2024 | 101.14 | 101.29 | 99.18 | 99.63 | 99.33 | 110,700 |
| Aug 30, 2024 | 101.14 | 101.97 | 100.58 | 101.76 | 101.46 | 1,504,100 |
| Aug 29, 2024 | 100.96 | 101.74 | 100.62 | 100.81 | 100.51 | 324,800 |
| Aug 28, 2024 | 101.21 | 101.28 | 100.18 | 100.68 | 100.38 | 55,600 |
| Aug 27, 2024 | 100.90 | 101.41 | 100.90 | 101.32 | 101.02 | 65,500 |
| Aug 26, 2024 | 101.63 | 101.70 | 100.94 | 101.16 | 100.86 | 63,200 |
| Aug 23, 2024 | 100.90 | 101.51 | 100.63 | 101.46 | 101.16 | 73,400 |
| Aug 22, 2024 | 101.49 | 101.60 | 100.15 | 100.32 | 100.02 | 56,900 |
| Aug 21, 2024 | 100.99 | 101.34 | 100.70 | 101.17 | 100.87 | 99,100 |
| Aug 20, 2024 | 100.85 | 101.19 | 100.58 | 100.75 | 100.45 | 100,800 |
| Aug 19, 2024 | 100.10 | 100.99 | 100.06 | 100.99 | 100.69 | 85,000 |
| Aug 16, 2024 | 99.33 | 100.15 | 99.33 | 99.98 | 99.68 | 168,300 |
| Aug 15, 2024 | 99.08 | 99.84 | 99.08 | 99.78 | 99.48 | 47,300 |
| Aug 14, 2024 | 97.96 | 98.31 | 97.47 | 98.10 | 97.81 | 81,900 |
| Aug 13, 2024 | 96.72 | 97.79 | 96.72 | 97.76 | 97.47 | 56,600 |
| Aug 12, 2024 | 96.37 | 96.61 | 95.86 | 96.19 | 95.90 | 101,000 |
| Aug 09, 2024 | 95.64 | 96.40 | 95.42 | 96.17 | 95.88 | 395,600 |
| Aug 08, 2024 | 94.49 | 95.81 | 94.16 | 95.68 | 95.39 | 66,600 |
| Aug 07, 2024 | 95.24 | 95.78 | 93.41 | 93.50 | 93.22 | 106,500 |
| Aug 06, 2024 | 93.67 | 95.47 | 93.44 | 94.11 | 93.83 | 112,600 |
| Aug 05, 2024 | 91.96 | 94.38 | 91.91 | 93.22 | 92.94 | 185,300 |
| Aug 02, 2024 | 96.46 | 96.77 | 95.35 | 96.05 | 95.76 | 385,600 |
| Aug 01, 2024 | 99.61 | 100.09 | 97.32 | 97.91 | 97.62 | 82,000 |
| Jul 31, 2024 | 99.14 | 99.83 | 98.94 | 99.32 | 99.02 | 77,000 |
| Jul 30, 2024 | 98.44 | 98.70 | 97.23 | 97.78 | 97.49 | 61,000 |
| Jul 29, 2024 | 98.54 | 98.66 | 97.99 | 98.26 | 97.97 | 76,000 |
| Jul 26, 2024 | 97.78 | 98.72 | 97.74 | 98.19 | 97.90 | 125,200 |
| Jul 25, 2024 | 97.62 | 98.74 | 97.11 | 97.11 | 96.82 | 109,600 |
| Jul 24, 2024 | 98.98 | 99.12 | 97.57 | 97.59 | 97.30 | 102,600 |
| Jul 23, 2024 | 100.05 | 100.47 | 99.90 | 99.92 | 99.62 | 50,300 |
| Jul 22, 2024 | 99.72 | 100.17 | 99.47 | 100.06 | 99.76 | 94,500 |
| Jul 19, 2024 | 99.54 | 99.90 | 98.89 | 99.01 | 98.71 | 106,300 |
| Jul 18, 2024 | 100.72 | 100.91 | 99.26 | 99.63 | 99.33 | 167,300 |
| Jul 17, 2024 | 100.78 | 101.11 | 100.46 | 100.46 | 100.16 | 88,200 |
| Jul 16, 2024 | 101.57 | 101.97 | 101.46 | 101.92 | 101.62 | 139,400 |
| Jul 15, 2024 | 101.36 | 101.89 | 101.01 | 101.30 | 101.00 | 83,400 |
| Jul 12, 2024 | 100.51 | 101.67 | 100.51 | 100.98 | 100.68 | 113,900 |
| Jul 11, 2024 | 101.28 | 101.43 | 100.28 | 100.40 | 100.10 | 218,400 |
| Jul 10, 2024 | 100.49 | 101.30 | 100.40 | 101.22 | 100.92 | 101,800 |
| Jul 09, 2024 | 100.37 | 100.50 | 100.23 | 100.23 | 99.93 | 153,100 |
| Jul 08, 2024 | 100.20 | 100.31 | 100.01 | 100.20 | 99.90 | 607,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.