MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBUS — JPMorgan BetaBuilders U.S. Equity ETF
Cboe BZXJPMorgan BetaBuilders U.S. Equity ETF
$139.01
+1.12(+0.81%)
- O
- 139.10
- H
- 139.50
- L
- 138.70
- V
- 337.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$139.01
Period Return+45.99%
Period High$140.70
Period Low$93.79
Avg Daily Volume232.9K
Total Trading Days365
BBUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $139.10 | $139.50 | $138.70 | $139.01 | +$1.12 | +0.81% | 337,083 | $139.04 | $138.70 $139.50 |
| Oct 1, 2026 | $138.12 | $138.24 | $137.04 | $137.89 | +$0.31 | +0.23% | 359,797 | $137.85 | $137.04 $138.24 |
| Sep 30, 2026 | $138.36 | $138.91 | $137.58 | $137.58 | $-0.41 | -0.30% | 858,135 | $138.44 | $137.58 $138.91 |
| Sep 29, 2026 | $138.40 | $138.40 | $137.61 | $137.99 | $-0.14 | -0.10% | 176,050 | $137.90 | $137.61 $138.40 |
| Sep 28, 2026 | $138.64 | $138.86 | $137.87 | $138.13 | $-1.08 | -0.78% | 230,698 | $138.27 | $137.87 $138.86 |
| Sep 25, 2026 | $138.76 | $139.40 | $138.44 | $139.21 | +$0.68 | +0.49% | 181,975 | $138.98 | $138.44 $139.40 |
| Sep 24, 2026 | $137.85 | $138.80 | $137.81 | $138.53 | +$0.02 | +0.01% | 301,761 | $138.33 | $137.81 $138.80 |
| Sep 23, 2026 | $139.56 | $139.58 | $138.47 | $138.51 | $-1.28 | -0.92% | 239,617 | $138.81 | $138.47 $139.58 |
| Sep 22, 2026 | $139.79 | $139.98 | $139.54 | $139.79 | $-0.28 | -0.20% | 249,789 | $139.72 | $139.54 $139.98 |
| Sep 21, 2026 | $138.71 | $140.29 | $138.70 | $140.07 | +$2.29 | +1.66% | 244,566 | $139.76 | $138.70 $140.29 |
| Sep 18, 2026 | $137.92 | $137.92 | $137.18 | $137.78 | +$0.11 | +0.08% | 150,790 | $137.59 | $137.18 $137.92 |
| Sep 17, 2026 | $137.75 | $137.84 | $137.20 | $137.67 | +$1.53 | +1.12% | 522,435 | $137.62 | $137.20 $137.84 |
| Sep 16, 2026 | $137.21 | $137.42 | $135.31 | $136.14 | $-0.59 | -0.43% | 189,459 | $136.70 | $135.31 $137.42 |
| Sep 15, 2026 | $137.21 | $137.21 | $136.50 | $136.73 | $-0.60 | -0.44% | 134,218 | $136.68 | $136.50 $137.21 |
| Sep 14, 2026 | $137.13 | $137.79 | $136.81 | $137.33 | $-0.62 | -0.45% | 244,426 | $137.24 | $136.81 $137.79 |
| Sep 11, 2026 | $137.81 | $138.32 | $137.81 | $137.95 | +$1.19 | +0.87% | 228,988 | $138.13 | $137.81 $138.32 |
| Sep 10, 2026 | $137.00 | $137.16 | $136.55 | $136.76 | $-0.83 | -0.60% | 248,414 | $136.85 | $136.55 $137.16 |
| Sep 9, 2026 | $137.90 | $138.31 | $137.43 | $137.59 | $-0.66 | -0.47% | 338,384 | $137.61 | $137.43 $138.31 |
| Sep 8, 2026 | $138.76 | $138.86 | $138.13 | $138.25 | $-0.74 | -0.53% | 118,868 | $138.46 | $138.13 $138.86 |
| Sep 4, 2026 | $139.48 | $139.48 | $138.79 | $138.98 | $-0.51 | -0.37% | 221,084 | $139.06 | $138.79 $139.48 |
| Sep 3, 2026 | $138.41 | $139.66 | $138.41 | $139.49 | +$1.47 | +1.07% | 114,814 | $139.25 | $138.41 $139.66 |
| Sep 2, 2026 | $137.58 | $138.19 | $137.45 | $138.02 | +$0.67 | +0.49% | 110,823 | $137.99 | $137.45 $138.19 |
| Sep 1, 2026 | $137.42 | $137.93 | $137.01 | $137.35 | $-0.97 | -0.70% | 153,743 | $137.51 | $137.01 $137.93 |
| Aug 31, 2026 | $138.55 | $138.55 | $138.02 | $138.32 | $-0.48 | -0.35% | 294,434 | $138.27 | $138.02 $138.55 |
| Aug 28, 2026 | $139.09 | $139.87 | $138.64 | $138.80 | $-0.36 | -0.26% | 129,868 | $139.17 | $138.64 $139.87 |
| Aug 27, 2026 | $138.69 | $139.33 | $138.51 | $139.16 | +$1.01 | +0.73% | 157,515 | $138.95 | $138.51 $139.33 |
| Aug 26, 2026 | $137.83 | $138.41 | $137.83 | $138.15 | +$0.02 | +0.01% | 128,614 | $138.21 | $137.83 $138.41 |
| Aug 25, 2026 | $138.37 | $138.37 | $137.73 | $138.13 | +$0.40 | +0.29% | 137,662 | $138.07 | $137.73 $138.37 |
| Aug 24, 2026 | $137.86 | $138.04 | $137.53 | $137.73 | $-0.38 | -0.28% | 144,834 | $137.82 | $137.53 $138.04 |
| Aug 21, 2026 | $138.31 | $138.52 | $137.86 | $138.11 | +$0.60 | +0.44% | 87,134 | $138.15 | $137.86 $138.52 |