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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	77.21	77.24	77.01	77.01	21,296	+0.08(+0.10%)
May 27, 2021	77.06	77.09	76.85	76.93	20,624	+0.13(+0.17%)
May 26, 2021	76.81	76.91	76.74	76.80	21,500	+0.13(+0.17%)
May 25, 2021	77.04	77.06	76.58	76.67	39,896	-0.11(-0.14%)
May 24, 2021	76.50	77.00	76.48	76.78	47,957	+0.76(+0.99%)
May 21, 2021	76.43	76.60	76.02	76.02	39,234	-0.02(-0.02%)
May 20, 2021	75.44	76.30	75.44	76.04	16,956	+0.79(+1.05%)
May 19, 2021	74.50	75.25	74.23	75.25	28,265	-0.18(-0.24%)
May 18, 2021	76.08	76.10	75.43	75.43	28,987	-0.58(-0.76%)
May 17, 2021	76.05	76.05	75.68	76.01	31,373	-0.22(-0.29%)
May 14, 2021	75.61	76.34	75.61	76.23	54,385	+1.16(+1.55%)
May 13, 2021	74.50	75.40	74.50	75.07	131,858	+0.86(+1.16%)
May 12, 2021	75.30	75.46	74.10	74.21	40,266	-1.61(-2.13%)
May 11, 2021	75.56	75.99	75.08	75.82	42,911	-0.69(-0.91%)
May 10, 2021	77.36	77.36	76.52	76.52	32,143	-0.82(-1.06%)
May 07, 2021	76.94	77.41	76.81	77.34	23,036	+0.69(+0.90%)
May 06, 2021	76.19	76.65	75.85	76.65	50,795	+0.49(+0.64%)
May 05, 2021	76.56	76.57	76.10	76.16	85,449	-0.04(-0.05%)
May 04, 2021	76.33	76.37	75.54	76.20	74,082	-0.56(-0.73%)
May 03, 2021	77.06	77.06	76.71	76.76	55,645	+0.13(+0.17%)
Apr 30, 2021	76.70	76.86	76.55	76.63	30,400	-0.51(-0.66%)
Apr 29, 2021	77.26	77.29	76.64	77.14	33,794	+0.45(+0.59%)
Apr 28, 2021	76.82	76.95	76.67	76.69	22,092	-0.10(-0.13%)
Apr 27, 2021	76.86	76.86	76.59	76.79	31,241	+0.03(+0.04%)
Apr 26, 2021	76.74	76.82	76.73	76.76	17,775	+0.17(+0.22%)
Apr 23, 2021	75.89	76.81	75.89	76.59	34,700	+0.84(+1.11%)
Apr 22, 2021	76.40	76.59	75.56	75.75	195,053	-0.64(-0.84%)
Apr 21, 2021	75.57	76.39	75.55	76.39	45,863	+0.68(+0.89%)
Apr 20, 2021	76.02	76.09	75.53	75.71	51,879	-0.49(-0.64%)
Apr 19, 2021	76.48	76.56	76.02	76.20	36,107	-0.46(-0.60%)
Apr 16, 2021	76.66	76.78	76.45	76.66	65,400	+0.22(+0.29%)
Apr 15, 2021	76.07	76.44	76.07	76.44	39,795	+0.90(+1.19%)
Apr 14, 2021	75.88	76.06	75.52	75.54	82,816	-0.35(-0.46%)
Apr 13, 2021	75.62	75.89	75.62	75.89	4,884	+0.30(+0.40%)
Apr 12, 2021	75.46	75.60	75.34	75.59	375,125	+0.02(+0.03%)
Apr 09, 2021	75.01	75.58	75.01	75.57	34,300	+0.55(+0.73%)
Apr 08, 2021	74.88	75.04	74.79	75.02	36,211	+0.37(+0.50%)
Apr 07, 2021	74.54	74.68	74.51	74.65	24,648	+0.12(+0.16%)
Apr 06, 2021	74.48	74.67	74.44	74.53	65,619	-0.02(-0.03%)
Apr 05, 2021	74.10	74.56	74.10	74.55	49,748	+1.03(+1.40%)
Apr 01, 2021	73.16	73.52	73.11	73.52	48,200	+0.71(+0.98%)
Mar 31, 2021	72.52	73.03	72.51	72.81	210,992	+0.45(+0.62%)
Mar 30, 2021	72.32	72.45	72.06	72.36	29,190	-0.14(-0.19%)
Mar 29, 2021	72.36	72.70	72.03	72.50	21,809	-0.09(-0.12%)
Mar 26, 2021	71.74	72.59	71.56	72.59	188,600	+1.14(+1.60%)
Mar 25, 2021	70.83	71.63	70.57	71.45	34,881	+0.31(+0.44%)
Mar 24, 2021	71.90	72.07	71.14	71.14	35,237	-0.41(-0.57%)
Mar 23, 2021	72.05	72.26	71.43	71.55	36,065	-0.78(-1.08%)
Mar 22, 2021	71.93	72.59	71.90	72.33	35,097	+0.53(+0.74%)
Mar 19, 2021	71.85	72.07	71.28	71.80	237,600	-0.05(-0.07%)
Mar 18, 2021	72.54	72.69	71.85	71.85	49,028	-1.06(-1.46%)
Mar 17, 2021	72.48	73.11	72.32	72.91	24,803	+0.14(+0.20%)
Mar 16, 2021	73.02	73.08	72.63	72.77	64,552	-0.14(-0.19%)
Mar 15, 2021	72.29	72.91	72.24	72.91	65,777	+0.53(+0.73%)
Mar 12, 2021	71.98	72.38	71.93	72.38	24,300	+0.05(+0.07%)
Mar 11, 2021	72.06	72.65	71.98	72.33	27,299	+0.85(+1.19%)
Mar 10, 2021	71.62	71.77	71.34	71.48	41,060	+0.34(+0.47%)
Mar 09, 2021	70.84	71.57	70.84	71.14	25,977	+1.18(+1.69%)
Mar 08, 2021	70.60	71.03	69.96	69.96	28,749	-0.47(-0.67%)
Mar 05, 2021	69.88	70.51	68.56	70.43	35,600	+1.26(+1.82%)
Mar 04, 2021	70.08	70.50	68.36	69.17	60,549	-0.95(-1.35%)
Mar 03, 2021	71.08	71.19	70.12	70.12	50,231	-1.07(-1.50%)
Mar 02, 2021	71.88	71.88	71.19	71.19	61,899	-0.58(-0.81%)

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.