JPMorgan BetaBuilders U.S. Equity ETF (NY:BBUS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	124.12	124.61	123.94	124.12	129,662	+0.18(+0.15%)
Dec 04, 2025	124.12	124.12	123.38	123.94	142,722	+0.09(+0.07%)
Dec 03, 2025	123.18	124.03	123.08	123.85	347,507	+0.45(+0.36%)
Dec 02, 2025	123.48	123.78	123.08	123.40	193,487	+0.28(+0.23%)
Dec 01, 2025	122.88	123.62	122.87	123.12	183,699	-0.57(-0.46%)
Nov 28, 2025	123.23	123.75	123.21	123.69	180,851	+0.71(+0.58%)
Nov 26, 2025	122.82	123.36	122.54	122.98	209,934	+0.82(+0.67%)
Nov 25, 2025	120.96	122.37	120.40	122.16	362,117	+1.12(+0.93%)
Nov 24, 2025	119.92	121.25	119.77	121.04	155,611	+1.83(+1.54%)
Nov 21, 2025	118.55	120.22	117.72	119.21	1,038,481	+1.17(+0.99%)
Nov 20, 2025	121.84	122.22	117.96	118.04	1,346,786	-1.89(-1.58%)
Nov 19, 2025	119.64	120.78	119.25	119.93	380,846	+0.45(+0.38%)
Nov 18, 2025	119.80	120.38	118.73	119.48	340,947	-1.02(-0.85%)
Nov 17, 2025	121.26	121.95	119.88	120.50	200,944	-1.10(-0.90%)
Nov 14, 2025	120.38	122.30	120.08	121.60	228,924	-0.05(-0.04%)
Nov 13, 2025	123.16	123.25	121.42	121.65	180,145	-2.09(-1.69%)
Nov 12, 2025	124.08	124.08	123.32	123.74	107,353	+0.07(+0.06%)
Nov 11, 2025	123.14	123.81	122.95	123.67	111,313	+0.28(+0.23%)
Nov 10, 2025	122.66	123.56	122.32	123.39	511,598	+1.84(+1.52%)
Nov 07, 2025	120.90	121.56	119.77	121.55	228,270	+0.17(+0.14%)
Nov 06, 2025	122.58	122.67	121.18	121.38	207,915	-1.29(-1.05%)
Nov 05, 2025	122.22	123.34	122.14	122.67	255,774	+0.31(+0.25%)
Nov 04, 2025	122.44	123.19	122.23	122.36	326,923	-1.43(-1.16%)
Nov 03, 2025	124.21	124.23	123.23	123.79	149,643	+0.23(+0.19%)
Oct 31, 2025	124.06	124.11	123.12	123.56	242,013	+0.40(+0.32%)
Oct 30, 2025	123.80	124.22	123.16	123.16	306,904	-1.33(-1.07%)
Oct 29, 2025	124.81	124.93	123.74	124.49	285,089	+0.05(+0.04%)
Oct 28, 2025	124.53	124.77	124.13	124.44	252,334	+0.26(+0.21%)
Oct 27, 2025	123.74	124.21	123.62	124.18	207,688	+1.53(+1.25%)
Oct 24, 2025	122.58	122.92	122.49	122.65	129,609	+0.96(+0.78%)
Oct 23, 2025	121.00	121.88	121.00	121.69	245,512	+0.71(+0.59%)
Oct 22, 2025	121.72	121.80	120.21	120.98	217,582	-0.66(-0.54%)
Oct 21, 2025	121.62	121.95	121.44	121.64	108,214	+0.01(+0.01%)
Oct 20, 2025	120.88	121.78	120.88	121.63	115,413	+1.31(+1.09%)
Oct 17, 2025	119.44	120.60	119.24	120.32	276,383	+0.61(+0.51%)
Oct 16, 2025	120.88	121.16	119.09	119.71	314,157	-0.83(-0.69%)
Oct 15, 2025	120.92	121.43	119.50	120.54	190,705	+0.49(+0.41%)
Oct 14, 2025	119.09	120.63	118.38	120.05	206,733	-0.10(-0.08%)
Oct 13, 2025	119.72	120.41	119.58	120.15	340,767	+1.80(+1.52%)
Oct 10, 2025	121.84	122.14	118.30	118.35	520,009	-3.25(-2.67%)
Oct 09, 2025	122.05	122.05	121.27	121.60	415,839	-0.32(-0.26%)
Oct 08, 2025	121.48	121.96	121.33	121.92	211,227	+0.71(+0.59%)
Oct 07, 2025	121.92	121.94	120.94	121.21	129,096	-0.51(-0.42%)
Oct 06, 2025	121.74	121.88	121.31	121.72	145,464	+0.50(+0.41%)
Oct 03, 2025	121.43	121.86	121.06	121.22	115,858	-0.04(-0.03%)
Oct 02, 2025	121.47	121.47	120.81	121.26	435,353	+0.12(+0.10%)