Skip to main content

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

60.45 +0.12 (+0.20%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 56.17 56.34 55.97 55.99 16,676 +0.22(+0.39%)
Feb 27, 2023 55.89 55.89 55.77 55.77 692 +0.17(+0.31%)
Feb 24, 2023 55.44 55.60 55.23 55.60 2,608 -0.58(-1.03%)
Feb 23, 2023 55.77 56.19 55.58 56.18 8,991 +0.51(+0.91%)
Feb 22, 2023 55.99 55.99 55.66 55.67 1,786 +0.09(+0.17%)
Feb 21, 2023 55.66 55.76 55.58 55.58 3,811 -1.81(-3.15%)
Feb 17, 2023 57.09 57.39 57.09 57.39 599 +0.08(+0.14%)
Feb 16, 2023 56.91 57.96 56.91 57.31 1,625 -0.55(-0.95%)
Feb 15, 2023 56.78 57.87 56.78 57.85 8,620 +0.55(+0.96%)
Feb 14, 2023 57.14 57.37 57.14 57.30 1,301 +0.11(+0.20%)
Feb 13, 2023 57.30 57.30 57.19 57.19 859 +0.66(+1.17%)
Feb 10, 2023 56.48 56.53 56.39 56.53 946 +0.09(+0.15%)
Feb 09, 2023 57.36 57.36 56.44 56.44 579 -0.88(-1.53%)
Feb 08, 2023 57.49 57.49 57.32 57.32 669 -0.90(-1.54%)
Feb 07, 2023 57.58 58.22 57.27 58.22 1,018,843 +0.44(+0.76%)
Feb 06, 2023 57.84 57.87 57.70 57.78 687 -0.96(-1.63%)
Feb 03, 2023 58.80 58.80 58.72 58.74 944 -0.41(-0.69%)
Feb 02, 2023 59.33 59.51 59.15 59.15 362 +1.40(+2.43%)
Feb 01, 2023 56.73 58.23 56.73 57.74 1,122 +0.84(+1.47%)
Jan 31, 2023 55.85 56.90 55.85 56.90 1,009,896 +1.48(+2.67%)
Jan 30, 2023 55.60 55.60 55.42 55.42 381 -0.68(-1.21%)
Jan 27, 2023 56.10 56.10 56.10 56.10 171 +0.35(+0.62%)
Jan 26, 2023 55.75 55.75 55.75 55.75 158 +0.28(+0.50%)
Jan 25, 2023 55.40 55.48 55.40 55.48 158 +0.06(+0.10%)
Jan 24, 2023 55.59 55.60 55.42 55.42 624 -0.08(-0.15%)
Jan 23, 2023 55.58 55.60 55.46 55.50 2,402 +0.64(+1.16%)
Jan 20, 2023 54.02 54.86 53.76 54.86 8,904 +0.94(+1.75%)
Jan 19, 2023 54.09 54.09 53.92 53.92 491 -0.50(-0.92%)
Jan 18, 2023 54.84 54.87 54.37 54.42 15,691 -0.83(-1.51%)
Jan 17, 2023 55.31 55.31 55.14 55.26 5,970 -0.10(-0.18%)
Jan 13, 2023 55.19 55.35 55.15 55.35 175,070 +0.55(+1.01%)
Jan 12, 2023 54.73 54.80 54.73 54.80 466 +0.95(+1.76%)
Jan 11, 2023 53.59 53.86 53.59 53.86 387 +0.68(+1.29%)
Jan 10, 2023 53.09 53.17 53.09 53.17 474 +0.79(+1.50%)
Jan 09, 2023 52.55 52.55 52.38 52.38 458 +0.23(+0.44%)
Jan 06, 2023 51.46 52.31 51.46 52.16 2,775 +1.16(+2.28%)
Jan 05, 2023 50.99 50.99 50.99 50.99 128 -0.49(-0.96%)
Jan 04, 2023 51.25 51.49 51.24 51.49 2,179 +0.67(+1.32%)
Jan 03, 2023 50.82 50.82 50.82 50.82 114,577 -0.26(-0.51%)
Dec 30, 2022 50.78 51.07 50.72 51.07 3,234 -0.12(-0.24%)
Dec 29, 2022 51.24 51.24 51.16 51.20 1,428 +1.33(+2.67%)
Dec 28, 2022 50.34 50.34 49.87 49.87 1,284 -0.80(-1.58%)
Dec 27, 2022 50.66 50.67 50.60 50.67 745 -0.36(-0.71%)
Dec 23, 2022 50.94 51.03 50.94 51.03 394 +0.18(+0.35%)
Dec 22, 2022 50.32 50.85 50.32 50.85 630 -0.66(-1.29%)
Dec 21, 2022 51.60 51.60 51.51 51.51 2,562 +0.79(+1.55%)
Dec 20, 2022 50.73 50.73 50.73 50.73 15 +0.27(+0.53%)
Dec 19, 2022 50.46 50.46 50.46 50.46 8 -0.71(-1.38%)
Dec 16, 2022 51.07 51.17 51.07 51.17 414 -0.27(-0.52%)
Dec 15, 2022 52.19 52.19 51.43 51.43 436 -1.25(-2.37%)
Dec 14, 2022 52.68 52.68 52.68 52.68 1,009 -0.43(-0.81%)
Dec 13, 2022 54.19 54.19 53.11 53.11 646 +0.39(+0.75%)
Dec 12, 2022 52.72 52.72 52.72 52.72 86 +0.69(+1.32%)
Dec 09, 2022 52.43 52.43 52.03 52.03 2,155 -0.54(-1.02%)
Dec 08, 2022 52.57 52.57 52.57 52.57 2 +0.29(+0.56%)
Dec 07, 2022 52.69 52.70 52.28 52.28 800 -0.13(-0.24%)
Dec 06, 2022 52.40 52.40 52.40 52.40 7 -0.79(-1.49%)
Dec 05, 2022 53.49 53.61 53.20 53.20 1,334,010 -1.61(-2.94%)
Dec 02, 2022 54.81 54.81 54.81 54.81 102 +0.34(+0.63%)
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.