Skip to main content

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

60.97 +0.51 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.84 62.10 61.58 61.58 283,418 +0.96(+1.58%)
Mar 30, 2021 60.62 60.62 60.62 60.62 86 +0.70(+1.17%)
Mar 29, 2021 59.92 59.92 59.92 59.92 72 -1.61(-2.62%)
Mar 26, 2021 61.32 61.53 61.06 61.53 1,362 +1.15(+1.90%)
Mar 25, 2021 59.30 60.39 59.30 60.38 1,584 +1.26(+2.14%)
Mar 24, 2021 60.92 60.92 59.12 59.12 267 -1.43(-2.37%)
Mar 23, 2021 60.45 60.55 60.45 60.55 1,211 -2.17(-3.47%)
Mar 22, 2021 62.75 62.75 62.73 62.73 15,427 -0.40(-0.63%)
Mar 19, 2021 62.56 63.13 62.56 63.13 18,028 +0.51(+0.81%)
Mar 18, 2021 62.62 62.62 62.62 62.62 41 -2.05(-3.16%)
Mar 17, 2021 63.83 64.66 63.62 64.66 13,070 +0.56(+0.87%)
Mar 16, 2021 64.49 64.49 64.11 64.11 411 -0.96(-1.47%)
Mar 15, 2021 64.75 65.07 64.75 65.07 59,610 +0.08(+0.12%)
Mar 12, 2021 64.87 65.03 64.87 64.99 838 +0.44(+0.68%)
Mar 11, 2021 64.46 64.55 64.46 64.55 289 +1.34(+2.12%)
Mar 10, 2021 63.25 63.55 62.84 63.21 39,724 +1.07(+1.72%)
Mar 09, 2021 61.96 62.65 61.74 62.14 274,117 +1.11(+1.81%)
Mar 08, 2021 61.52 61.52 61.03 61.03 38,070 +0.27(+0.44%)
Mar 05, 2021 58.47 60.83 58.47 60.76 766,742 +1.20(+2.01%)
Mar 04, 2021 61.09 61.09 59.56 59.56 1,993,401 -1.77(-2.88%)
Mar 03, 2021 62.06 62.06 61.33 61.33 316 -0.72(-1.17%)
Mar 02, 2021 63.05 63.05 62.06 62.06 398 -1.02(-1.62%)
Mar 01, 2021 63.08 63.08 63.08 63.08 18 +1.97(+3.22%)
Feb 26, 2021 61.13 61.13 61.09 61.11 9,538 -0.11(-0.17%)
Feb 25, 2021 63.47 63.47 61.22 61.22 303 -2.24(-3.52%)
Feb 24, 2021 63.45 63.45 63.45 63.45 90 +1.34(+2.16%)
Feb 23, 2021 61.56 62.11 60.58 62.11 350 -0.54(-0.86%)
Feb 22, 2021 62.65 62.65 62.65 62.65 79 -0.44(-0.69%)
Feb 19, 2021 63.33 63.34 62.63 63.09 3,458 +1.11(+1.78%)
Feb 18, 2021 61.98 61.98 61.98 61.98 31 -0.99(-1.57%)
Feb 17, 2021 62.97 62.97 62.97 62.97 191 -0.38(-0.60%)
Feb 16, 2021 63.35 63.35 63.35 63.35 151 -0.48(-0.76%)
Feb 12, 2021 63.83 63.84 63.74 63.84 1,257 +0.19(+0.30%)
Feb 11, 2021 64.05 64.05 63.34 63.65 610 -0.02(-0.02%)
Feb 10, 2021 64.40 64.40 63.66 63.66 333 -0.32(-0.49%)
Feb 09, 2021 63.62 64.01 63.62 63.98 568 +0.38(+0.60%)
Feb 08, 2021 63.54 63.60 63.54 63.59 953 +1.66(+2.68%)
Feb 05, 2021 61.93 61.93 61.93 61.93 104 +0.79(+1.29%)
Feb 04, 2021 60.89 61.15 60.89 61.15 412 +1.05(+1.75%)
Feb 03, 2021 59.63 60.45 59.63 60.10 890 +0.20(+0.34%)
Feb 02, 2021 59.94 59.94 59.89 59.89 394 +0.44(+0.74%)
Feb 01, 2021 58.51 59.45 58.51 59.45 212 +1.37(+2.36%)
Jan 29, 2021 58.08 58.08 58.08 58.08 104 -0.58(-0.99%)
Jan 28, 2021 59.46 59.46 58.46 58.66 3,556 -0.48(-0.81%)
Jan 27, 2021 59.52 59.78 59.14 59.14 4,268 -0.59(-0.99%)
Jan 26, 2021 59.73 59.73 59.73 59.73 8 -0.31(-0.52%)
Jan 25, 2021 60.14 60.15 60.04 60.04 267 -0.04(-0.06%)
Jan 22, 2021 60.08 60.08 60.08 60.08 104 +0.59(+1.00%)
Jan 21, 2021 60.05 60.05 59.48 59.48 59,695 -0.44(-0.74%)
Jan 20, 2021 59.74 59.92 59.74 59.92 107 +0.30(+0.50%)
Jan 19, 2021 59.63 59.63 59.63 59.63 1 +0.70(+1.19%)
Jan 15, 2021 58.93 58.93 58.93 58.93 104 -0.83(-1.39%)
Jan 14, 2021 58.87 59.76 58.87 59.76 210 +1.31(+2.25%)
Jan 13, 2021 58.44 58.44 58.44 58.44 28 -0.45(-0.76%)
Jan 12, 2021 58.89 58.89 58.89 58.89 33 +0.89(+1.54%)
Jan 11, 2021 58.00 58.00 58.00 58.00 94 -0.03(-0.05%)
Jan 08, 2021 58.15 58.25 57.79 58.03 1,677 -0.26(-0.45%)
Jan 07, 2021 58.29 58.29 58.29 58.29 33 +1.07(+1.86%)
Jan 06, 2021 57.22 57.22 57.22 57.22 184 +1.99(+3.61%)
Jan 05, 2021 54.17 55.23 54.17 55.23 441 +0.97(+1.80%)
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.