Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	72.55	72.62	72.35	72.56	34,046	+0.06(+0.08%)
May 05, 2023	71.82	72.66	71.82	72.50	30,160	+1.35(+1.90%)
May 04, 2023	71.50	71.52	70.96	71.15	42,482	-0.52(-0.72%)
May 03, 2023	72.17	72.57	71.67	71.67	39,410	-0.49(-0.68%)
May 02, 2023	72.87	72.87	71.70	72.16	61,772	-0.88(-1.21%)
May 01, 2023	72.93	73.29	72.93	73.04	27,505	+0.07(+0.09%)
Apr 28, 2023	72.23	73.02	72.23	72.97	27,025	+0.51(+0.70%)
Apr 27, 2023	71.46	72.47	71.46	72.47	41,234	+1.38(+1.94%)
Apr 26, 2023	71.50	71.65	70.95	71.08	52,847	-0.26(-0.37%)
Apr 25, 2023	72.16	72.22	71.34	71.35	30,709	-1.15(-1.58%)
Apr 24, 2023	72.38	72.57	72.20	72.50	30,677	+0.02(+0.03%)
Apr 21, 2023	72.48	72.53	72.14	72.48	30,489	+0.12(+0.16%)
Apr 20, 2023	72.26	72.71	72.18	72.36	32,374	-0.48(-0.66%)
Apr 19, 2023	72.46	73.00	72.46	72.84	52,616	-0.03(-0.04%)
Apr 18, 2023	73.06	73.07	72.61	72.87	47,187	+0.06(+0.08%)
Apr 17, 2023	72.46	72.81	72.26	72.81	39,697	+0.29(+0.41%)
Apr 14, 2023	72.50	72.97	72.09	72.51	36,574	-0.20(-0.27%)
Apr 13, 2023	71.92	72.75	71.87	72.71	126,156	+0.99(+1.38%)
Apr 12, 2023	72.42	72.43	71.69	71.72	33,017	-0.34(-0.48%)
Apr 11, 2023	72.07	72.30	71.92	72.06	48,687	+0.09(+0.12%)
Apr 10, 2023	71.42	71.98	71.34	71.98	66,794	+0.04(+0.05%)
Apr 06, 2023	71.46	71.96	71.30	71.94	41,748	+0.24(+0.34%)
Apr 05, 2023	71.72	71.78	71.32	71.69	64,310	-0.20(-0.27%)
Apr 04, 2023	72.43	72.47	71.68	71.89	63,303	-0.43(-0.60%)
Apr 03, 2023	71.93	72.36	71.82	72.32	104,955	+0.29(+0.41%)
Mar 31, 2023	71.19	72.12	71.19	72.02	1,726,049	+0.99(+1.39%)
Mar 30, 2023	71.05	71.10	70.70	71.04	64,718	+0.50(+0.71%)
Mar 29, 2023	70.22	70.60	70.12	70.54	29,980	+0.99(+1.42%)
Mar 28, 2023	69.62	69.67	69.25	69.55	39,333	-0.20(-0.28%)
Mar 27, 2023	69.96	70.07	69.62	69.74	48,339	+0.11(+0.15%)
Mar 24, 2023	68.84	69.63	68.62	69.63	37,110	+0.42(+0.61%)
Mar 23, 2023	69.49	70.21	68.82	69.21	86,969	+0.04(+0.06%)
Mar 22, 2023	70.15	70.86	69.17	69.17	28,617	-1.05(-1.49%)
Mar 21, 2023	69.85	70.28	69.71	70.22	22,006	+0.94(+1.36%)
Mar 20, 2023	68.76	69.29	68.67	69.28	49,820	+0.62(+0.90%)
Mar 17, 2023	69.27	69.34	68.38	68.67	98,608	-0.79(-1.14%)
Mar 16, 2023	67.86	69.48	67.79	69.46	346,357	+1.21(+1.77%)
Mar 15, 2023	67.61	68.25	67.35	68.25	84,969	-0.43(-0.63%)
Mar 14, 2023	68.47	68.93	67.88	68.67	250,731	+1.20(+1.78%)
Mar 13, 2023	66.87	68.15	66.83	67.47	23,043	-0.11(-0.16%)
Mar 10, 2023	68.54	68.85	67.37	67.58	34,094	-1.10(-1.61%)
Mar 09, 2023	70.08	70.37	68.65	68.68	67,815	-1.29(-1.84%)
Mar 08, 2023	69.94	70.18	69.58	69.97	23,131	+0.09(+0.13%)
Mar 07, 2023	70.94	70.95	69.82	69.89	42,297	-1.06(-1.50%)
Mar 06, 2023	71.13	71.45	70.95	70.95	185,848	+0.04(+0.06%)
Mar 03, 2023	70.13	70.96	70.13	70.91	41,169	+1.15(+1.65%)
Mar 02, 2023	68.94	69.92	68.90	69.76	90,946	+0.43(+0.62%)
Mar 01, 2023	69.50	69.57	69.10	69.33	32,787	-0.21(-0.29%)
Feb 28, 2023	69.74	70.08	69.53	69.53	44,210	-0.28(-0.41%)
Feb 27, 2023	70.14	70.17	69.63	69.82	45,307	+0.29(+0.42%)
Feb 24, 2023	69.46	69.69	69.13	69.52	35,149	-0.75(-1.07%)
Feb 23, 2023	70.49	70.57	69.60	70.28	45,322	+0.35(+0.50%)
Feb 22, 2023	70.11	70.39	69.71	69.92	33,646	-0.08(-0.11%)
Feb 21, 2023	70.77	70.87	69.98	70.00	77,999	-1.51(-2.12%)
Feb 17, 2023	71.34	71.52	71.00	71.52	230,645	-0.23(-0.33%)
Feb 16, 2023	71.84	72.55	71.72	71.75	40,178	-0.91(-1.25%)
Feb 15, 2023	72.03	72.71	72.02	72.66	742,665	+0.23(+0.32%)
Feb 14, 2023	72.12	72.81	71.73	72.42	57,567	+0.08(+0.11%)
Feb 13, 2023	71.64	72.40	71.60	72.35	31,515	+0.78(+1.09%)
Feb 10, 2023	71.20	71.57	71.10	71.57	58,664	+0.12(+0.16%)
Feb 09, 2023	72.65	72.71	71.23	71.45	46,956	-0.69(-0.96%)
Feb 08, 2023	72.55	72.69	72.00	72.14	117,541	-0.67(-0.93%)
Feb 07, 2023	71.73	73.03	71.52	72.81	217,189	+0.91(+1.26%)
Feb 06, 2023	71.92	72.11	71.73	71.91	29,873	-0.42(-0.58%)
Feb 03, 2023	72.27	73.22	72.24	72.33	28,645	-0.85(-1.16%)
Feb 02, 2023	72.87	73.37	72.55	73.18	55,580	+1.08(+1.50%)
Feb 01, 2023	71.13	72.59	70.85	72.09	161,308	+0.86(+1.21%)
Jan 31, 2023	70.33	71.24	70.33	71.23	630,962	+0.97(+1.38%)
Jan 30, 2023	70.66	70.94	70.19	70.27	40,952	-0.86(-1.21%)
Jan 27, 2023	70.73	71.56	70.73	71.13	630,395	+0.21(+0.29%)
Jan 26, 2023	70.64	70.95	70.27	70.92	34,273	+0.81(+1.16%)
Jan 25, 2023	69.37	70.13	68.97	70.11	29,408	-0.07(-0.10%)
Jan 24, 2023	69.90	70.28	69.79	70.18	50,973	-0.08(-0.11%)
Jan 23, 2023	69.53	70.56	69.46	70.26	31,792	+0.86(+1.24%)
Jan 20, 2023	68.32	69.41	68.07	69.40	27,406	+1.30(+1.91%)
Jan 19, 2023	68.19	68.48	67.86	68.10	174,899	-0.54(-0.78%)
Jan 18, 2023	69.94	69.96	68.60	68.64	50,526	-1.07(-1.54%)
Jan 17, 2023	69.78	69.91	69.59	69.71	28,102	-0.11(-0.15%)
Jan 13, 2023	68.87	69.89	68.87	69.82	31,364	+0.30(+0.44%)
Jan 12, 2023	69.45	69.71	69.08	69.51	34,902	+0.32(+0.47%)
Jan 11, 2023	68.57	69.21	68.49	69.19	41,771	+0.82(+1.20%)
Jan 10, 2023	67.74	68.37	67.60	68.37	166,836	+0.49(+0.72%)
Jan 09, 2023	68.20	68.84	67.86	67.88	66,037	+0.07(+0.10%)
Jan 06, 2023	66.88	68.01	66.61	67.82	53,640	+1.42(+2.13%)
Jan 05, 2023	66.81	66.81	66.31	66.40	35,178	-0.78(-1.16%)
Jan 04, 2023	67.00	67.48	66.62	67.18	95,725	+0.51(+0.76%)
Jan 03, 2023	67.28	67.37	66.22	66.67	74,342	-0.25(-0.38%)
Dec 30, 2022	66.59	66.93	66.26	66.93	143,192	-0.18(-0.26%)
Dec 29, 2022	66.31	67.21	66.31	67.10	71,188	+1.21(+1.84%)
Dec 28, 2022	66.66	66.87	65.86	65.89	72,710	-0.85(-1.27%)
Dec 27, 2022	66.92	66.99	66.43	66.74	83,989	-0.18(-0.26%)
Dec 23, 2022	66.45	67.00	66.37	66.92	42,397	+0.25(+0.38%)
Dec 22, 2022	67.00	67.01	65.68	66.66	41,308	-0.96(-1.42%)
Dec 21, 2022	67.06	67.83	66.98	67.62	69,913	+0.99(+1.48%)
Dec 20, 2022	66.36	66.89	66.22	66.63	51,336	+0.10(+0.15%)
Dec 19, 2022	67.14	67.19	66.25	66.54	69,129	-0.62(-0.93%)
Dec 16, 2022	67.32	67.67	66.70	67.16	67,707	-0.78(-1.14%)
Dec 15, 2022	68.79	68.79	67.65	67.93	76,236	-1.70(-2.44%)
Dec 14, 2022	70.05	71.62	69.21	69.63	104,991	-0.49(-0.69%)
Dec 13, 2022	71.50	71.50	69.68	70.12	36,279	+0.54(+0.78%)
Dec 12, 2022	68.65	69.58	68.59	69.58	28,366	+1.00(+1.46%)
Dec 09, 2022	68.81	69.25	68.50	68.58	58,918	-0.45(-0.65%)
Dec 08, 2022	68.80	69.23	68.63	69.02	647,482	+0.51(+0.74%)
Dec 07, 2022	68.43	68.86	68.29	68.52	41,399	-0.07(-0.11%)
Dec 06, 2022	69.60	69.65	68.27	68.59	30,046	-1.05(-1.51%)
Dec 05, 2022	70.50	70.61	69.40	69.64	62,334	-1.37(-1.93%)
Dec 02, 2022	70.17	71.13	70.17	71.01	59,230	-0.13(-0.18%)
Dec 01, 2022	71.23	71.45	70.61	71.14	191,504	+0.12(+0.16%)
Nov 30, 2022	68.94	71.02	68.64	71.02	36,693	+2.11(+3.06%)
Nov 29, 2022	69.05	69.13	68.66	68.92	33,703	-0.14(-0.20%)
Nov 28, 2022	69.57	69.80	68.88	69.05	29,162	-1.12(-1.59%)
Nov 25, 2022	70.05	70.22	70.03	70.17	201,389	+0.08(+0.11%)
Nov 23, 2022	69.57	70.20	69.57	70.09	33,677	+0.44(+0.63%)
Nov 22, 2022	69.04	69.73	68.82	69.65	67,072	+0.88(+1.29%)
Nov 21, 2022	68.82	68.91	68.47	68.77	47,416	-0.26(-0.38%)
Nov 18, 2022	69.27	69.35	68.56	69.03	142,800	+0.32(+0.47%)
Nov 17, 2022	68.11	68.86	68.08	68.71	38,846	-0.28(-0.41%)
Nov 16, 2022	69.23	69.41	68.89	68.99	147,027	-0.61(-0.88%)
Nov 15, 2022	70.06	70.19	68.98	69.60	234,940	+0.64(+0.93%)
Nov 14, 2022	69.29	69.86	68.92	68.96	22,502	-0.62(-0.89%)
Nov 11, 2022	68.92	69.69	68.85	69.59	23,260	+0.74(+1.07%)
Nov 10, 2022	67.56	68.89	67.32	68.85	53,055	+3.68(+5.65%)
Nov 09, 2022	66.16	66.28	65.11	65.17	58,915	-1.39(-2.09%)
Nov 08, 2022	66.46	67.15	66.17	66.55	102,313	+0.32(+0.48%)
Nov 07, 2022	65.82	66.31	65.54	66.23	75,075	+0.63(+0.96%)
Nov 04, 2022	65.71	65.90	64.52	65.60	33,419	+0.84(+1.29%)
Nov 03, 2022	64.76	65.30	64.60	64.77	30,774	-0.67(-1.02%)
Nov 02, 2022	67.03		65.44	65.44	89,027	-1.78(-2.64%)
Nov 01, 2022	68.03	68.10	66.98	67.22	100,857	-0.21(-0.32%)
Oct 31, 2022	67.46	67.79	67.32	67.43	153,727	-0.46(-0.67%)
Oct 28, 2022	66.25	67.91	66.25	67.89	31,988	+1.53(+2.31%)
Oct 27, 2022	66.82	67.20	66.23	66.35	80,637	-0.33(-0.50%)
Oct 26, 2022	66.49	67.56	66.49	66.68	65,532	-0.47(-0.69%)
Oct 25, 2022	66.05	67.22	66.04	67.15	50,394	+1.10(+1.66%)
Oct 24, 2022	65.56	66.24	65.08	66.05	44,828	+0.77(+1.18%)
Oct 21, 2022	63.77	65.33	63.40	65.28	36,732	+1.49(+2.33%)
Oct 20, 2022	64.18	65.00	63.63	63.80	253,314	-0.51(-0.80%)
Oct 19, 2022	64.36	64.78	63.83	64.31	45,794	-0.48(-0.73%)
Oct 18, 2022	65.42	65.57	64.20	64.79	50,881	+0.75(+1.17%)
Oct 17, 2022	63.57	64.20	63.57	64.04	56,354	+1.65(+2.65%)
Oct 14, 2022	64.27	64.43	62.31	62.39	86,373	-1.46(-2.28%)
Oct 13, 2022	60.96	64.09	60.77	63.84	95,306	+1.56(+2.51%)
Oct 12, 2022	62.43	62.73	62.16	62.28	67,033	-0.18(-0.30%)
Oct 11, 2022	62.62	63.28	62.16	62.47	129,490	-0.45(-0.71%)
Oct 10, 2022	63.58	63.62	62.55	62.91	44,532	-0.55(-0.87%)
Oct 07, 2022	64.54	64.54	63.11	63.47	95,820	-1.84(-2.81%)
Oct 06, 2022	65.60	66.19	65.21	65.30	91,505	-0.61(-0.93%)
Oct 05, 2022	65.30	66.27	64.90	65.91	57,634	-0.17(-0.26%)
Oct 04, 2022	65.08	66.09	65.08	66.09	134,913	+2.09(+3.26%)
Oct 03, 2022	62.87	64.38	62.87	64.00	55,286	+1.51(+2.41%)
Sep 30, 2022	63.24	63.92	62.43	62.49	60,324	-0.88(-1.39%)
Sep 29, 2022	64.10	64.10	62.86	63.37	1,280,517	-1.36(-2.09%)
Sep 28, 2022	63.61	65.02	63.50	64.73	583,391	+1.24(+1.96%)
Sep 27, 2022	64.23	64.58	63.08	63.49	54,747	-0.13(-0.20%)
Sep 26, 2022	63.94	64.62	63.43	63.61	72,799	-0.64(-1.00%)
Sep 23, 2022	64.70	64.70	63.62	64.25	59,333	-1.13(-1.72%)
Sep 22, 2022	65.89	65.92	65.30	65.38	40,137	-0.64(-0.97%)
Sep 21, 2022	67.44	67.75	66.02	66.02	30,064	-1.16(-1.72%)
Sep 20, 2022	67.40	67.48	66.68	67.18	55,314	-0.74(-1.09%)
Sep 19, 2022	66.83	67.92	66.83	67.92	43,629	+0.45(+0.67%)
Sep 16, 2022	67.29	67.51	66.90	67.46	59,096	-0.55(-0.81%)
Sep 15, 2022	68.50	68.94	67.88	68.01	46,006	-0.74(-1.08%)
Sep 14, 2022	68.77	68.95	68.23	68.76	38,970	+0.28(+0.41%)
Sep 13, 2022	70.03	70.19	68.31	68.48	64,774	-3.12(-4.35%)
Sep 12, 2022	71.22	71.74	71.22	71.59	202,380	+0.73(+1.02%)
Sep 09, 2022	70.19	70.97	70.19	70.87	19,697	+1.14(+1.64%)
Sep 08, 2022	68.83	69.76	68.70	69.73	169,962	+0.51(+0.74%)
Sep 07, 2022	67.93	69.34	67.93	69.21	44,514	+1.22(+1.79%)
Sep 06, 2022	68.50	68.51	67.61	67.99	64,974	-0.24(-0.35%)
Sep 02, 2022	69.83	69.83	67.94	68.24	151,984	-0.71(-1.02%)
Sep 01, 2022	68.36	69.00	67.88	68.94	53,030	+0.12(+0.17%)
Aug 31, 2022	69.70	69.87	68.81	68.83	26,922	-0.49(-0.71%)
Aug 30, 2022	70.36	70.36	69.08	69.32	119,517	-0.79(-1.13%)
Aug 29, 2022	70.11	70.58	69.92	70.11	33,939	-0.47(-0.67%)
Aug 26, 2022	73.04	73.05	70.58	70.59	47,165	-2.46(-3.36%)
Aug 25, 2022	72.31	73.07	72.20	73.05	28,222	+1.05(+1.46%)
Aug 24, 2022	71.84	72.27	71.82	71.99	61,436	+0.21(+0.30%)
Aug 23, 2022	71.89	72.34	71.74	71.78	122,858	-0.15(-0.20%)
Aug 22, 2022	72.62	72.62	71.80	71.92	236,324	-1.56(-2.12%)
Aug 19, 2022	74.01	74.06	73.36	73.48	37,085	-1.00(-1.34%)
Aug 18, 2022	74.29	74.61	74.22	74.48	35,931	+0.14(+0.18%)
Aug 17, 2022	74.29	74.76	74.12	74.34	34,718	-0.58(-0.77%)
Aug 16, 2022	74.65	75.24	74.56	74.92	36,362	+0.12(+0.16%)
Aug 15, 2022	74.11	74.87	74.11	74.81	55,306	+0.34(+0.45%)
Aug 12, 2022	73.64	74.47	73.45	74.47	26,741	+1.24(+1.69%)
Aug 11, 2022	73.75	74.03	73.13	73.23	45,421	-0.01(-0.01%)
Aug 10, 2022	73.13	73.30	72.75	73.24	45,728	+1.61(+2.24%)
Aug 09, 2022	71.85	71.86	71.47	71.63	79,907	-0.41(-0.56%)
Aug 08, 2022	72.37	72.79	71.86	72.04	47,720	-0.01(-0.01%)
Aug 05, 2022	71.38	72.19	71.38	72.05	126,949	-0.13(-0.17%)
Aug 04, 2022	72.23	72.30	71.90	72.17	24,891	-0.02(-0.03%)
Aug 03, 2022	71.49	72.40	71.44	72.19	46,308	+1.15(+1.62%)
Aug 02, 2022	71.12	71.86	70.80	71.04	264,885	-0.41(-0.57%)
Aug 01, 2022	71.21	71.89	70.98	71.45	24,585	-0.18(-0.26%)
Jul 29, 2022	70.87	71.77	70.75	71.63	48,484	+1.04(+1.48%)
Jul 28, 2022	69.77	70.67	69.29	70.59	35,790	+0.85(+1.22%)
Jul 27, 2022	68.59	70.05	68.54	69.74	31,315	+1.83(+2.69%)
Jul 26, 2022	68.40	68.51	67.77	67.91	33,281	-0.86(-1.25%)
Jul 25, 2022	68.88	68.88	68.45	68.77	19,315	+0.07(+0.10%)
Jul 22, 2022	69.44	69.53	68.35	68.70	22,360	-0.71(-1.02%)
Jul 21, 2022	68.62	69.44	68.20	69.41	45,360	+0.66(+0.96%)
Jul 20, 2022	68.23	68.98	68.06	68.75	149,941	+0.50(+0.74%)
Jul 19, 2022	67.13	68.28	67.07	68.25	58,978	+1.84(+2.77%)
Jul 18, 2022	67.56	67.60	66.27	66.41	38,173	-0.51(-0.77%)
Jul 15, 2022	66.44	66.93	66.13	66.92	35,657	+1.29(+1.96%)
Jul 14, 2022	65.08	65.71	64.57	65.63	66,369	-0.27(-0.41%)
Jul 13, 2022	65.31	66.33	65.21	65.91	67,586	-0.32(-0.48%)
Jul 12, 2022	66.86	66.94	65.91	66.22	37,815	-0.59(-0.88%)
Jul 11, 2022	67.17	67.31	66.70	66.81	42,011	-0.84(-1.24%)
Jul 08, 2022	67.38	67.99	67.36	67.66	63,884	-0.05(-0.07%)
Jul 07, 2022	67.04	67.79	67.04	67.70	41,599	+1.04(+1.57%)
Jul 06, 2022	66.47	67.07	66.10	66.66	146,656	+0.17(+0.26%)
Jul 05, 2022	65.42	66.49	64.92	66.49	175,520	+0.21(+0.32%)
Jul 01, 2022	65.42	66.33	65.04	66.27	73,106	+0.70(+1.06%)
Jun 30, 2022	65.39	66.14	64.76	65.58	76,085	-0.59(-0.89%)
Jun 29, 2022	66.28	66.50	65.91	66.17	67,354	-0.11(-0.16%)
Jun 28, 2022	68.01	68.36	66.22	66.27	46,774	-1.35(-2.00%)
Jun 27, 2022	68.13	68.13	67.45	67.63	81,213	-0.23(-0.34%)
Jun 24, 2022	66.37	67.90	66.37	67.86	75,361	+2.03(+3.09%)
Jun 23, 2022	65.55	65.87	64.95	65.83	104,315	+0.69(+1.05%)
Jun 22, 2022	64.40	65.85	64.37	65.14	141,184	-0.11(-0.16%)
Jun 21, 2022	64.62	65.46	64.62	65.25	175,487	+1.62(+2.54%)
Jun 17, 2022	63.40	64.07	63.04	63.63	584,460	+0.18(+0.29%)
Jun 16, 2022	64.18	64.18	63.01	63.45	96,828	-2.20(-3.35%)
Jun 15, 2022	65.29	66.10	64.48	65.64	58,727	+0.96(+1.49%)
Jun 14, 2022	65.23	65.41	64.13	64.68	110,504	-0.22(-0.34%)
Jun 13, 2022	65.80	66.02	64.70	64.90	64,943	-2.66(-3.94%)
Jun 10, 2022	68.51	68.53	67.56	67.56	58,421	-2.05(-2.95%)
Jun 09, 2022	71.03	71.29	69.62	69.62	63,817	-1.73(-2.42%)
Jun 08, 2022	71.77	72.10	71.23	71.34	42,410	-0.72(-1.00%)
Jun 07, 2022	70.73	72.17	70.70	72.06	659,083	+0.67(+0.94%)
Jun 06, 2022	71.88	72.16	71.25	71.39	31,133	+0.23(+0.33%)
Jun 03, 2022	71.51	71.74	71.00	71.16	28,473	-1.18(-1.63%)
Jun 02, 2022	70.84	72.36	70.61	72.33	99,412	+1.38(+1.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

JPM Betabuilders U.S. Equity ETF (NY: BBUS )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

JPM Betabuilders U.S. Equity ETF (NY: BBUS )

Historical Prices

Sections

Services

The Punxsutawney Spirit