Skip to main content

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

60.33 +0.38 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 57.98 58.33 57.98 58.33 878,658 +0.41(+0.71%)
Feb 25, 2022 57.92 57.92 57.92 57.92 103 +1.14(+2.01%)
Feb 24, 2022 54.20 56.78 54.14 56.78 752 +1.30(+2.33%)
Feb 23, 2022 55.66 55.71 55.49 55.49 421 -1.09(-1.93%)
Feb 22, 2022 57.16 57.16 56.58 56.58 370 -0.80(-1.40%)
Feb 18, 2022 57.38 0 -0.43(-0.75%)
Feb 17, 2022 58.71 58.71 57.76 57.81 59,621 -1.50(-2.52%)
Feb 16, 2022 59.13 59.48 58.85 59.31 25,222 +0.09(+0.16%)
Feb 15, 2022 58.48 59.22 58.48 59.22 982 +1.57(+2.72%)
Feb 14, 2022 57.65 57.65 57.65 57.65 31 -0.37(-0.64%)
Feb 11, 2022 58.02 58.02 58.02 58.02 103 -0.40(-0.69%)
Feb 10, 2022 58.56 58.56 58.42 58.42 56,136 -0.83(-1.40%)
Feb 09, 2022 59.02 59.25 59.02 59.25 541 +0.94(+1.62%)
Feb 08, 2022 57.38 58.37 57.38 58.31 39,340 +0.98(+1.71%)
Feb 07, 2022 57.33 57.33 57.33 57.33 84 +0.27(+0.48%)
Feb 04, 2022 56.48 57.51 56.48 57.06 2,510 +0.21(+0.37%)
Feb 03, 2022 57.22 56.85 56.85 1,213 -1.04(-1.79%)
Feb 02, 2022 57.94 57.94 57.88 57.88 1,421 -0.62(-1.06%)
Feb 01, 2022 58.07 58.50 57.98 58.50 28,253 +0.74(+1.29%)
Jan 31, 2022 57.76 57.76 57.76 57.76 518 +1.75(+3.13%)
Jan 28, 2022 54.89 56.01 54.50 56.01 32,846 +0.83(+1.51%)
Jan 27, 2022 55.33 55.33 55.17 55.17 572 -1.13(-2.01%)
Jan 26, 2022 57.83 57.83 56.30 56.30 1,013 -0.87(-1.53%)
Jan 25, 2022 56.99 57.80 56.41 57.17 2,379 -0.72(-1.25%)
Jan 24, 2022 55.78 57.90 55.78 57.90 2,475 +1.26(+2.22%)
Jan 21, 2022 57.40 58.08 56.64 56.64 4,469 -1.02(-1.76%)
Jan 20, 2022 59.30 59.78 57.66 57.66 958 -1.17(-1.99%)
Jan 19, 2022 58.83 58.83 58.83 58.83 194 -0.93(-1.56%)
Jan 18, 2022 60.96 60.96 59.76 59.76 2,247 -1.87(-3.04%)
Jan 14, 2022 61.63 0 +0.09(+0.15%)
Jan 13, 2022 62.30 62.33 61.53 61.53 1,313 -0.52(-0.84%)
Jan 12, 2022 62.74 62.74 62.06 62.06 427 -0.32(-0.51%)
Jan 11, 2022 61.76 62.57 61.53 62.38 1,630 +0.71(+1.15%)
Jan 10, 2022 61.42 61.67 61.41 61.67 2,171 -0.32(-0.51%)
Jan 07, 2022 62.64 62.76 61.95 61.98 21,230 -0.74(-1.17%)
Jan 06, 2022 62.58 63.24 62.15 62.72 30,274 +0.25(+0.40%)
Jan 05, 2022 63.90 63.90 62.47 62.47 537 -2.02(-3.13%)
Jan 04, 2022 64.48 64.48 64.48 64.48 240 +0.16(+0.24%)
Jan 03, 2022 64.01 64.47 63.95 64.33 76,553 +0.68(+1.08%)
Dec 31, 2021 63.70 63.73 63.62 63.64 102,141 -0.07(-0.11%)
Dec 30, 2021 63.90 64.29 63.71 63.71 632 +0.01(+0.02%)
Dec 29, 2021 63.34 63.70 63.34 63.70 566 +0.02(+0.04%)
Dec 28, 2021 64.04 64.12 63.68 63.68 1,491 -0.41(-0.63%)
Dec 27, 2021 63.34 64.08 63.34 64.08 416 +0.66(+1.05%)
Dec 23, 2021 63.42 63.42 63.42 63.42 103 +0.58(+0.92%)
Dec 22, 2021 62.17 62.84 62.17 62.84 494 +0.64(+1.03%)
Dec 21, 2021 62.20 62.20 62.20 62.20 89 +1.81(+2.99%)
Dec 20, 2021 59.87 60.39 59.87 60.39 512 -0.93(-1.52%)
Dec 17, 2021 60.57 61.62 60.11 61.32 1,815 +0.40(+0.66%)
Dec 16, 2021 60.82 60.92 60.82 60.92 17,644 -1.20(-1.93%)
Dec 15, 2021 60.59 62.12 62.12 62.12 5,390 +1.01(+1.66%)
Dec 14, 2021 61.28 61.72 61.11 61.11 992 -0.64(-1.03%)
Dec 13, 2021 61.56 61.74 61.45 61.74 644 -0.80(-1.28%)
Dec 10, 2021 63.24 63.24 62.46 62.54 3,255 -0.30(-0.48%)
Dec 09, 2021 63.42 63.42 62.84 62.84 1,830 -1.42(-2.20%)
Dec 08, 2021 64.35 64.41 64.26 64.26 58,948 +0.52(+0.82%)
Dec 07, 2021 63.31 63.73 63.31 63.73 460 +1.43(+2.30%)
Dec 06, 2021 61.29 62.55 60.78 62.30 4,306 +1.28(+2.09%)
Dec 03, 2021 62.33 62.33 60.64 61.02 6,713 -1.17(-1.89%)
Dec 02, 2021 61.13 62.34 61.13 62.20 800 +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.