JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
73.18
+0.38 (0.53%)
Sep 5, 2025, 4:00 PM - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.31 | 73.49 | 72.63 | 73.18 | 73.18 | 0.52% | 3,313 |
| Sep 4, 2025 | 71.92 | 72.80 | 71.92 | 72.80 | 72.80 | 1.16% | 10,605 |
| Sep 3, 2025 | 71.99 | 72.38 | 71.68 | 71.97 | 71.97 | -0.22% | 2,876 |
| Sep 2, 2025 | 71.79 | 72.13 | 71.69 | 72.13 | 72.13 | -0.58% | 2,542 |
| Aug 29, 2025 | 72.87 | 72.87 | 72.36 | 72.55 | 72.55 | -0.42% | 280,909 |
| Aug 28, 2025 | 72.71 | 72.85 | 72.62 | 72.85 | 72.85 | 0.07% | 2,967 |
| Aug 27, 2025 | 72.47 | 72.81 | 72.47 | 72.80 | 72.80 | 0.79% | 1,574 |
| Aug 26, 2025 | 72.24 | 72.24 | 72.23 | 72.23 | 72.23 | 0.78% | 427 |
| Aug 25, 2025 | 72.07 | 72.07 | 71.67 | 71.67 | 71.67 | -0.91% | 1,218 |
| Aug 22, 2025 | 69.94 | 72.46 | 69.94 | 72.33 | 72.33 | 3.97% | 3,722 |
| Aug 21, 2025 | 69.43 | 69.57 | 69.21 | 69.57 | 69.57 | 0.09% | 7,444 |
| Aug 20, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.25% | 358 |
| Aug 19, 2025 | 70.01 | 70.01 | 69.68 | 69.68 | 69.68 | -0.70% | 815 |
| Aug 18, 2025 | 70.16 | 70.18 | 70.06 | 70.17 | 70.17 | 0.32% | 983 |
| Aug 15, 2025 | 70.45 | 70.45 | 69.95 | 69.95 | 69.95 | -0.56% | 1,089 |
| Aug 14, 2025 | 70.28 | 70.34 | 69.82 | 70.34 | 70.34 | -1.16% | 2,240 |
| Aug 13, 2025 | 70.39 | 71.16 | 70.11 | 71.16 | 71.16 | 2.26% | 4,499 |
| Aug 12, 2025 | 68.00 | 69.59 | 68.00 | 69.59 | 69.59 | 3.15% | 9,020 |
| Aug 11, 2025 | 67.75 | 67.75 | 67.47 | 67.47 | 67.47 | -0.17% | 2,190 |
| Aug 8, 2025 | 67.64 | 67.96 | 67.47 | 67.58 | 67.58 | 0.04% | 1,476 |
| Aug 7, 2025 | 67.30 | 67.56 | 67.28 | 67.56 | 67.56 | -0.61% | 7,345 |
| Aug 6, 2025 | 67.94 | 67.97 | 67.92 | 67.97 | 67.97 | -0.04% | 1,245 |
| Aug 5, 2025 | 67.85 | 68.00 | 67.40 | 68.00 | 68.00 | 0.82% | 3,573 |
| Aug 4, 2025 | 67.03 | 67.45 | 67.03 | 67.45 | 67.45 | 2.20% | 6,090 |
| Aug 1, 2025 | 66.36 | 66.36 | 65.99 | 66.00 | 66.00 | -1.94% | 2,592 |
| Jul 31, 2025 | 67.82 | 67.88 | 67.30 | 67.30 | 67.30 | -1.02% | 94,868 |
| Jul 30, 2025 | 68.69 | 68.88 | 67.99 | 67.99 | 67.99 | -0.61% | 1,065 |
| Jul 29, 2025 | 69.30 | 69.30 | 68.25 | 68.41 | 68.41 | -0.79% | 1,975 |
| Jul 28, 2025 | 69.39 | 69.39 | 68.87 | 68.95 | 68.95 | -0.19% | 2,615 |
| Jul 25, 2025 | 68.92 | 69.08 | 68.57 | 69.08 | 69.08 | 0.43% | 7,373 |
| Jul 24, 2025 | 69.48 | 69.48 | 68.78 | 68.78 | 68.78 | -1.32% | 1,239 |
| Jul 23, 2025 | 69.42 | 69.70 | 69.26 | 69.70 | 69.70 | 1.43% | 6,074 |
| Jul 22, 2025 | 68.81 | 68.84 | 68.72 | 68.72 | 68.72 | 1.03% | 1,124 |
| Jul 21, 2025 | 68.86 | 68.86 | 68.02 | 68.02 | 68.02 | -0.41% | 3,079 |
| Jul 18, 2025 | 68.32 | 68.32 | 68.25 | 68.29 | 68.29 | -0.66% | 2,718 |
| Jul 17, 2025 | 67.89 | 68.85 | 67.89 | 68.75 | 68.75 | 1.50% | 7,763 |
| Jul 16, 2025 | 67.35 | 67.73 | 66.94 | 67.73 | 67.73 | 0.99% | 1,682 |
| Jul 15, 2025 | 67.30 | 67.30 | 67.07 | 67.07 | 67.07 | -1.88% | 495 |
| Jul 14, 2025 | 67.96 | 68.35 | 67.90 | 68.35 | 68.35 | 0.61% | 1,293 |
| Jul 11, 2025 | 68.10 | 68.12 | 67.91 | 67.94 | 67.94 | -1.30% | 3,339 |
| Jul 10, 2025 | 68.38 | 68.94 | 68.38 | 68.83 | 68.83 | 0.71% | 3,968 |
| Jul 9, 2025 | 68.04 | 68.35 | 68.01 | 68.35 | 68.35 | 1.09% | 807 |
| Jul 8, 2025 | 67.94 | 67.94 | 67.61 | 67.61 | 67.61 | 0.76% | 8,874 |
| Jul 7, 2025 | 67.68 | 67.68 | 66.82 | 67.10 | 67.10 | -1.58% | 1,951 |
| Jul 3, 2025 | 68.00 | 68.17 | 68.00 | 68.17 | 68.17 | 0.85% | 488 |
| Jul 2, 2025 | 66.76 | 67.60 | 66.76 | 67.60 | 67.60 | 1.40% | 1,118 |
| Jul 1, 2025 | 65.70 | 67.19 | 65.70 | 66.67 | 66.67 | 1.04% | 5,820 |
| Jun 30, 2025 | 66.30 | 66.30 | 65.98 | 65.98 | 65.98 | 0.19% | 110,129 |
| Jun 27, 2025 | 66.06 | 66.15 | 65.45 | 65.86 | 65.86 | 0.14% | 983 |
| Jun 26, 2025 | 65.22 | 65.76 | 65.22 | 65.76 | 65.76 | 2.04% | 1,203 |