JPMorgan BetaBuilders U.S. Equity ETF (BBUS) Historical Stock Data
91.13 ↑1.02 (1.13%)
As of April 23, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, BBUS is down -0.14% a day on average. There have been 11 days where JPMorgan BetaBuilders U.S. Equity ETF closed green and 19 days where BBUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 89.84 | 90.11 | ↑$0.27 (0.30%) | 89.50 | 90.73 | 167.36K |
| 2024-04-19 | 90.17 | 89.42 | ↓$0.75 (-0.83%) | 89.17 | 90.34 | 739.58K |
| 2024-04-18 | 90.63 | 90.21 | ↓$0.42 (-0.46%) | 90.04 | 90.94 | 415.44K |
| 2024-04-17 | 91.31 | 90.38 | ↓$0.93 (-1.02%) | 90.20 | 91.31 | 68.75K |
| 2024-04-16 | 91.12 | 90.90 | ↓$0.22 (-0.24%) | 90.73 | 91.41 | 95.78K |
| 2024-04-15 | 92.95 | 91.11 | ↓$1.85 (-1.98%) | 90.96 | 92.98 | 78.88K |
| 2024-04-12 | 92.91 | 92.25 | ↓$0.66 (-0.71%) | 91.99 | 93.17 | 175.83K |
| 2024-04-11 | 93.20 | 93.63 | ↑$0.43 (0.46%) | 92.61 | 93.82 | 129.90K |
| 2024-04-10 | 92.60 | 92.90 | ↑$0.30 (0.32%) | 92.56 | 93.26 | 140.14K |
| 2024-04-09 | 93.97 | 93.83 | ↓$0.14 (-0.15%) | 92.94 | 93.98 | 256.41K |
| 2024-04-08 | 93.81 | 93.66 | ↓$0.15 (-0.16%) | 93.56 | 93.93 | 66.56K |
| 2024-04-05 | 92.86 | 93.65 | ↑$0.79 (0.85%) | 92.82 | 93.91 | 82.38K |
| 2024-04-04 | 94.43 | 92.66 | ↓$1.77 (-1.87%) | 92.63 | 94.57 | 105.95K |
| 2024-04-03 | 93.46 | 93.78 | ↑$0.32 (0.34%) | 93.45 | 94.05 | 92.59K |
| 2024-04-02 | 93.46 | 93.68 | ↑$0.22 (0.24%) | 93.25 | 93.69 | 147.06K |
| 2024-04-01 | 94.66 | 94.32 | ↓$0.34 (-0.36%) | 94.07 | 94.66 | 140.60K |
| 2024-03-28 | 94.45 | 94.43 | ↓$0.02 (-0.02%) | 94.41 | 94.70 | 318.72K |
| 2024-03-27 | 94.09 | 94.42 | ↑$0.33 (0.35%) | 93.83 | 94.45 | 134.74K |
| 2024-03-26 | 94.10 | 93.65 | ↓$0.45 (-0.48%) | 93.62 | 94.18 | 160.11K |
| 2024-03-25 | 93.92 | 93.90 | ↓$0.02 (-0.02%) | 93.84 | 94.06 | 109.44K |
| 2024-03-22 | 94.36 | 94.14 | ↓$0.22 (-0.23%) | 94.08 | 94.36 | 126.19K |
| 2024-03-21 | 94.51 | 94.33 | ↓$0.18 (-0.19%) | 94.28 | 94.65 | 170.41K |
| 2024-03-20 | 93.11 | 93.94 | ↑$0.83 (0.89%) | 93.05 | 93.99 | 96.14K |
| 2024-03-19 | 92.36 | 93.12 | ↑$0.76 (0.82%) | 92.32 | 93.13 | 97.61K |
| 2024-03-18 | 93.02 | 92.87 | ↓$0.15 (-0.16%) | 92.78 | 93.28 | 114.65K |
| 2024-03-15 | 92.36 | 92.27 | ↓$0.09 (-0.10%) | 92.04 | 92.61 | 146.91K |
| 2024-03-14 | 93.37 | 92.94 | ↓$0.43 (-0.46%) | 92.41 | 93.40 | 145.71K |
| 2024-03-13 | 93.28 | 93.12 | ↓$0.16 (-0.17%) | 92.91 | 93.37 | 80.49K |
| 2024-03-12 | 92.66 | 93.26 | ↑$0.60 (0.65%) | 92.25 | 93.36 | 103.26K |
| 2024-03-11 | 92.06 | 92.27 | ↑$0.21 (0.23%) | 91.85 | 92.39 | 89.96K |
Create an account or log in to view more rows.
$BBUS rip and dip today bulls
$BBUS news?
$BBUS bears haha
$BBUS Not Selling
Hodling for thousands!
$BBUS steady steady n hold
$BBUS I warned everyone this company sucks
$BBUS get over the hump
$BBUS Starting a small position
$BBUS Sleep well my bulls
sleep well
$BBUS red day ahead