Skip to main content

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

59.95 -1.00 (-1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 53.46 53.46 52.89 52.97 194,945 -0.13(-0.24%)
Sep 28, 2023 52.86 53.19 52.76 53.10 3,599 +0.60(+1.15%)
Sep 27, 2023 52.45 52.70 52.22 52.49 66,135 +0.45(+0.86%)
Sep 26, 2023 52.64 52.64 52.05 52.05 2,488 -0.68(-1.28%)
Sep 25, 2023 52.61 52.72 52.54 52.72 120,948 +0.11(+0.21%)
Sep 22, 2023 53.04 53.04 52.61 52.61 4,822 -0.26(-0.49%)
Sep 21, 2023 53.20 53.27 52.87 52.87 3,721 -0.86(-1.59%)
Sep 20, 2023 54.75 54.75 53.72 53.72 3,917 -0.54(-0.99%)
Sep 19, 2023 54.52 54.52 54.17 54.26 2,039 -0.18(-0.33%)
Sep 18, 2023 54.68 54.74 54.44 54.44 3,258 -0.45(-0.83%)
Sep 15, 2023 55.22 55.22 54.74 54.90 8,222 -0.48(-0.87%)
Sep 14, 2023 54.94 55.42 54.94 55.38 2,254 +0.77(+1.42%)
Sep 13, 2023 54.94 54.94 54.54 54.61 4,461 -0.44(-0.79%)
Sep 12, 2023 55.32 55.32 54.98 55.04 2,174 -0.06(-0.10%)
Sep 11, 2023 55.44 55.44 55.10 55.10 1,848,111 +0.02(+0.03%)
Sep 08, 2023 55.13 55.19 55.01 55.08 6,492 -0.15(-0.28%)
Sep 07, 2023 55.22 55.36 55.22 55.24 1,987 -0.60(-1.08%)
Sep 06, 2023 55.93 55.93 55.42 55.84 11,108 -0.22(-0.39%)
Sep 05, 2023 56.48 56.48 56.06 56.06 4,203 -1.19(-2.07%)
Sep 01, 2023 57.48 57.48 57.17 57.24 4,774 +0.72(+1.27%)
Aug 31, 2023 56.90 56.90 56.49 56.52 29,338 -0.04(-0.07%)
Aug 30, 2023 56.10 56.68 56.10 56.56 19,235 +0.26(+0.46%)
Aug 29, 2023 55.45 56.39 55.45 56.30 5,360 +0.80(+1.44%)
Aug 28, 2023 55.49 55.82 55.46 55.51 144,703 +0.51(+0.92%)
Aug 25, 2023 55.25 55.30 54.52 55.00 4,609 +0.15(+0.28%)
Aug 24, 2023 55.27 55.65 54.85 54.85 6,679 -0.70(-1.26%)
Aug 23, 2023 55.47 55.70 55.47 55.55 22,022 +0.52(+0.95%)
Aug 22, 2023 55.40 55.40 54.91 55.02 19,332 -0.23(-0.41%)
Aug 21, 2023 55.60 55.60 55.11 55.25 12,599 -0.22(-0.40%)
Aug 18, 2023 54.98 55.68 54.98 55.47 7,129 +0.25(+0.45%)
Aug 17, 2023 55.75 55.75 55.23 55.23 48,365 -0.61(-1.09%)
Aug 16, 2023 56.48 56.48 55.83 55.83 4,419 -0.73(-1.29%)
Aug 15, 2023 56.64 56.89 56.56 56.56 16,897 -0.77(-1.34%)
Aug 14, 2023 57.10 57.37 57.10 57.33 2,990 -0.25(-0.43%)
Aug 11, 2023 57.38 57.69 57.38 57.58 3,286 +0.07(+0.12%)
Aug 10, 2023 58.62 58.62 57.43 57.52 4,746 -0.29(-0.50%)
Aug 09, 2023 57.99 57.99 57.81 57.81 1,453 -0.57(-0.98%)
Aug 08, 2023 57.75 58.38 57.69 58.38 11,949 -0.37(-0.63%)
Aug 07, 2023 58.31 58.75 58.31 58.75 2,802 -0.02(-0.04%)
Aug 04, 2023 58.90 59.40 58.77 58.77 2,177 -0.22(-0.37%)
Aug 03, 2023 58.48 59.27 58.48 58.99 2,987 -0.07(-0.13%)
Aug 02, 2023 58.91 59.07 58.88 59.06 2,762 -0.88(-1.47%)
Aug 01, 2023 59.36 59.95 59.36 59.94 16,566 -0.19(-0.31%)
Jul 31, 2023 59.36 60.13 59.36 60.13 4,242 +0.69(+1.15%)
Jul 28, 2023 58.66 59.56 58.66 59.44 2,877 +0.87(+1.48%)
Jul 27, 2023 59.37 59.73 58.50 58.58 19,035 -0.91(-1.53%)
Jul 26, 2023 58.65 59.57 58.65 59.48 5,743 +0.62(+1.06%)
Jul 25, 2023 58.26 59.17 58.26 58.86 8,540 -0.05(-0.08%)
Jul 24, 2023 58.88 59.00 58.61 58.91 9,505 +0.29(+0.49%)
Jul 21, 2023 59.74 59.74 58.63 58.63 266,113 -0.24(-0.40%)
Jul 20, 2023 59.93 59.93 58.76 58.86 529,183 -0.63(-1.07%)
Jul 19, 2023 59.48 59.53 59.34 59.50 9,130 +0.46(+0.77%)
Jul 18, 2023 58.86 59.08 58.86 59.04 2,738 +0.81(+1.39%)
Jul 17, 2023 58.14 58.33 58.07 58.23 662 +0.66(+1.14%)
Jul 14, 2023 57.45 57.57 57.45 57.57 1,133 -0.69(-1.19%)
Jul 13, 2023 58.09 58.31 58.07 58.27 15,221 +0.47(+0.81%)
Jul 12, 2023 57.86 57.92 57.66 57.80 9,917 +0.62(+1.09%)
Jul 11, 2023 56.97 57.18 56.97 57.18 767 +0.75(+1.33%)
Jul 10, 2023 56.26 56.45 56.07 56.42 6,226 +0.99(+1.79%)
Jul 07, 2023 55.27 55.76 55.27 55.43 557 +0.68(+1.24%)
Jul 06, 2023 54.35 54.75 54.35 54.75 1,300 -0.95(-1.71%)
Jul 05, 2023 55.83 56.01 55.71 55.71 2,723 -0.68(-1.21%)
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.