Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
82.57-0.83 (-1.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202183.6683.8581.8582.5782.5788,500
Dec 02, 202182.1483.6782.1483.4083.40120,700
Dec 01, 202184.2784.7582.1482.1582.1564,800
Nov 30, 202184.3884.6483.2283.3283.3244,600
Nov 29, 202184.7885.1684.3384.8784.8774,200
Nov 26, 202184.4884.7383.7383.8483.8498,700
Nov 24, 202185.0885.7384.9585.7185.7123,600
Nov 23, 202185.3285.5084.9685.5085.5030,500
Nov 22, 202186.1486.5085.3985.3985.3930,300
Nov 19, 202185.9986.0585.7485.8185.8141,800
Nov 18, 202185.9586.0285.4885.9885.98312,700
Nov 17, 202185.9785.9785.6985.7385.7329,200
Nov 16, 202185.6186.1485.6185.9685.9644,500
Nov 15, 202185.7685.8585.4985.6385.6336,800
Nov 12, 202185.1985.6185.0285.5885.5828,600
Nov 11, 202185.2285.2284.9284.9584.9534,100
Nov 10, 202185.3585.6484.7984.9484.9441,200
Nov 09, 202186.0186.0485.4385.6685.6648,200
Nov 08, 202186.0586.1485.8485.9085.9028,100
Nov 05, 202185.9486.1485.6185.7985.7939,900
Nov 04, 202185.2785.5785.2585.5285.5220,900
Nov 03, 202184.5585.2084.4885.1685.1621,800
Nov 02, 202184.3784.6484.3784.6484.6478,500
Nov 01, 202184.3384.3783.9684.3084.3024,400
Oct 29, 202183.5884.1883.5884.1184.1136,600
Oct 28, 202183.4583.9983.4583.9783.9742,000
Oct 27, 202183.7783.8183.2283.2283.2268,300
Oct 26, 202183.9184.0383.6183.7183.7197,400
Oct 25, 202183.3583.6283.1583.5383.5331,000
Oct 22, 202183.2183.3982.8183.1883.1822,000
Oct 21, 202182.9783.3882.9183.3583.3536,100
Oct 20, 202182.8483.1182.8483.0383.0345,700
Oct 19, 202182.4382.7682.3582.7682.7659,900
Oct 18, 202181.5182.1881.4482.1582.1530,100
Oct 15, 202181.7081.9181.5681.8481.8425,000
Oct 14, 202180.6681.2980.6681.2681.2619,400
Oct 13, 202179.8179.9679.3479.8979.8933,000
Oct 12, 202179.9179.9679.4479.6079.6016,000
Oct 11, 202180.1880.6279.7279.7279.7215,300
Oct 08, 202180.6280.6280.2180.2880.2825,200
Oct 07, 202180.4080.9680.4080.4180.4129,100
Oct 06, 202178.7279.7678.4679.7579.7539,900
Oct 05, 202178.8779.7878.7679.4079.4035,800
Oct 04, 202179.3879.4278.1878.5478.5489,200
Oct 01, 202179.0979.9378.4979.5679.5641,000
Sep 30, 202179.9480.0378.7278.7578.7528,000
Sep 29, 202179.7980.1279.5979.6279.6233,800
Sep 28, 202180.6780.6979.4879.5679.5628,700
Sep 27, 202181.3281.5281.1581.2781.2737,200
Sep 24, 202181.0481.5781.0481.5181.5117,400
Sep 23, 202180.8581.7080.8481.4481.4417,300
Sep 22, 202180.1080.7179.9780.4680.4626,300
Sep 21, 202180.1980.4579.5879.7079.7042,000
Sep 20, 202180.1180.2179.0079.9679.9646,100
Sep 17, 202181.9781.9781.2881.3681.3627,500
Sep 16, 202182.0982.1781.8082.0982.0927,300
Sep 15, 202181.5982.2681.4782.1882.1834,700
Sep 14, 202182.2482.2481.4081.4881.4835,400
Sep 13, 202182.3182.3581.5781.9781.9733,200
Sep 10, 202182.8082.8881.7781.8081.8025,800
Sep 09, 202182.7483.0182.3982.3982.3933,800
Sep 08, 202182.7882.8882.4382.7482.7432,800
Sep 07, 202183.1883.1882.8082.9082.9038,500
Sep 03, 202183.0283.2782.9883.1783.1737,000
Sep 02, 202183.2483.3383.0183.1283.1249,300
Sep 01, 202183.1083.2082.9182.9482.9430,200
Aug 31, 202183.0683.0682.8682.9082.9048,300
Aug 30, 202182.8783.1782.7983.0583.0517,800
Aug 27, 202182.1682.7282.1582.6782.6723,200
Aug 26, 202182.4282.4481.9481.9481.9418,400
Aug 25, 202182.3582.5082.2782.4682.4621,000
Aug 24, 202182.2582.3482.2282.2282.2228,900
Aug 23, 202181.6482.2181.6482.0382.0319,300
Aug 20, 202180.8181.3880.7181.3581.3517,900
Aug 19, 202180.0180.8680.0080.6780.6729,700
Aug 18, 202181.3281.5180.5680.5780.5723,800
Aug 17, 202181.5581.5881.0081.4481.4433,500
Aug 16, 202181.6482.0481.3082.0482.0430,100
Aug 13, 202181.8881.9381.8081.9381.9318,100
Aug 12, 202181.5081.8081.4081.7881.7818,500
Aug 11, 202181.5881.5881.4381.5381.5326,100
Aug 10, 202181.4181.4581.2981.3681.3638,700
Aug 09, 202181.3681.3981.1781.3181.3137,700
Aug 06, 202181.3081.4281.2381.3581.3538,000
Aug 05, 202180.9281.2280.8881.2281.2221,900
Aug 04, 202180.8580.9080.7180.7580.7539,100
Aug 03, 202180.5981.0480.2581.0481.0466,100
Aug 02, 202180.8780.9880.4080.4380.4329,500
Jul 30, 202180.5480.8880.4580.5780.5733,100
Jul 29, 202180.9281.2380.9281.0481.04210,200
Jul 28, 202180.8280.9780.5980.7680.7638,600
Jul 27, 202180.8780.8780.1380.7180.7127,500
Jul 26, 202180.8681.1180.8681.1181.1124,500
Jul 23, 202180.5180.9880.4080.9580.9531,600
Jul 22, 202179.9380.0779.8180.0780.0734,900
Jul 21, 202179.5079.8979.4979.8779.87184,200
Jul 20, 202178.2579.4878.1179.2779.2741,900
Jul 19, 202178.2578.3077.6078.0778.0744,900
Jul 16, 202180.0580.0579.1079.1979.1954,800
Jul 15, 202179.8279.9379.4379.7779.7732,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement