Skip to main content

JPM Betabuilders U.S. Small Cap Equity ETF (NY: BBSC )

60.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.80 58.16 57.80 58.16 881,277 +0.41(+0.71%)
Feb 25, 2022 57.75 57.75 57.75 57.75 103 +1.14(+2.01%)
Feb 24, 2022 54.04 56.61 53.98 56.61 754 +1.29(+2.33%)
Feb 23, 2022 55.50 55.55 55.32 55.32 423 -1.09(-1.93%)
Feb 22, 2022 56.99 56.99 56.41 56.41 371 -0.80(-1.40%)
Feb 18, 2022 57.21 0 -0.43(-0.75%)
Feb 17, 2022 58.54 58.54 57.59 57.64 59,799 -1.49(-2.52%)
Feb 16, 2022 58.95 59.30 58.67 59.13 25,297 +0.09(+0.16%)
Feb 15, 2022 58.30 59.04 58.30 59.04 984 +1.56(+2.72%)
Feb 14, 2022 57.47 57.47 57.47 57.47 31 -0.37(-0.64%)
Feb 11, 2022 57.85 57.85 57.85 57.85 103 -0.40(-0.69%)
Feb 10, 2022 58.38 58.38 58.25 58.25 56,304 -0.83(-1.40%)
Feb 09, 2022 58.84 59.08 58.84 59.08 543 +0.94(+1.62%)
Feb 08, 2022 57.21 58.20 57.21 58.14 39,458 +0.98(+1.71%)
Feb 07, 2022 57.16 57.16 57.16 57.16 85 +0.27(+0.48%)
Feb 04, 2022 56.31 57.34 56.31 56.89 2,518 +0.21(+0.37%)
Feb 03, 2022 57.05 56.68 56.68 1,217 -1.03(-1.79%)
Feb 02, 2022 57.77 57.77 57.71 57.71 1,425 -0.62(-1.06%)
Feb 01, 2022 57.90 58.33 57.80 58.33 28,337 +0.74(+1.29%)
Jan 31, 2022 57.59 57.59 57.59 57.59 520 +1.75(+3.13%)
Jan 28, 2022 54.73 55.84 54.34 55.84 32,944 +0.83(+1.51%)
Jan 27, 2022 55.17 55.17 55.01 55.01 574 -1.13(-2.01%)
Jan 26, 2022 57.66 57.66 56.13 56.13 1,016 -0.87(-1.53%)
Jan 25, 2022 56.82 57.62 56.24 57.00 2,386 -0.72(-1.25%)
Jan 24, 2022 55.61 57.72 55.61 57.72 2,483 +1.25(+2.22%)
Jan 21, 2022 57.23 57.91 56.47 56.47 4,483 -1.01(-1.76%)
Jan 20, 2022 59.12 59.61 57.49 57.49 961 -1.17(-1.99%)
Jan 19, 2022 58.65 58.65 58.65 58.65 194 -0.93(-1.56%)
Jan 18, 2022 60.77 60.77 59.58 59.58 2,253 -1.87(-3.04%)
Jan 14, 2022 61.44 0 +0.09(+0.15%)
Jan 13, 2022 62.11 62.14 61.35 61.35 1,317 -0.52(-0.84%)
Jan 12, 2022 62.55 62.56 61.87 61.87 429 -0.32(-0.51%)
Jan 11, 2022 61.57 62.38 61.34 62.19 1,635 +0.71(+1.15%)
Jan 10, 2022 61.24 61.48 61.23 61.48 2,178 -0.31(-0.51%)
Jan 07, 2022 62.45 62.58 61.77 61.80 21,293 -0.73(-1.17%)
Jan 06, 2022 62.39 63.05 61.97 62.53 30,364 +0.25(+0.40%)
Jan 05, 2022 63.71 63.71 62.28 62.28 539 -2.01(-3.13%)
Jan 04, 2022 64.29 64.29 64.29 64.29 241 +0.15(+0.24%)
Jan 03, 2022 63.82 64.28 63.76 64.14 76,781 +0.68(+1.08%)
Dec 31, 2021 63.51 63.54 63.43 63.46 102,446 -0.07(-0.11%)
Dec 30, 2021 63.71 64.10 63.52 63.52 634 +0.01(+0.02%)
Dec 29, 2021 63.15 63.51 63.15 63.51 568 +0.02(+0.04%)
Dec 28, 2021 63.85 63.93 63.49 63.49 1,495 -0.41(-0.63%)
Dec 27, 2021 63.15 63.89 63.15 63.89 417 +0.66(+1.05%)
Dec 23, 2021 63.23 63.23 63.23 63.23 103 +0.58(+0.92%)
Dec 22, 2021 61.98 62.65 61.98 62.65 495 +0.64(+1.03%)
Dec 21, 2021 62.02 62.02 62.02 62.02 90 +1.80(+2.99%)
Dec 20, 2021 59.70 60.21 59.70 60.21 514 -0.93(-1.52%)
Dec 17, 2021 60.39 61.44 59.93 61.14 1,820 +0.40(+0.66%)
Dec 16, 2021 60.64 60.74 60.64 60.74 17,696 -1.20(-1.93%)
Dec 15, 2021 60.41 61.93 61.93 61.93 5,406 +1.01(+1.66%)
Dec 14, 2021 61.10 61.53 60.92 60.92 995 -0.63(-1.03%)
Dec 13, 2021 61.38 61.56 61.26 61.56 646 -0.80(-1.28%)
Dec 10, 2021 63.06 63.06 62.27 62.35 3,264 -0.30(-0.48%)
Dec 09, 2021 63.23 63.23 62.65 62.65 1,836 -1.41(-2.20%)
Dec 08, 2021 64.16 64.22 64.07 64.07 59,123 +0.52(+0.82%)
Dec 07, 2021 63.12 63.54 63.12 63.54 461 +1.43(+2.30%)
Dec 06, 2021 61.11 62.37 60.60 62.12 4,318 +1.27(+2.09%)
Dec 03, 2021 62.15 62.15 60.46 60.84 6,733 -1.17(-1.89%)
Dec 02, 2021 60.95 62.16 60.95 62.01 802 +1.42(+2.34%)
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.