JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
74.10
-0.54 (-0.72%)
Dec 3, 2024, 12:44 PM EST - Market open
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 74.31 | 74.80 | 74.21 | 74.64 | 74.64 | 0.13% | 1,959 |
| Nov 29, 2024 | 74.76 | 74.76 | 74.54 | 74.54 | 74.54 | 0.41% | 421,748 |
| Nov 27, 2024 | 74.43 | 74.43 | 74.13 | 74.23 | 74.23 | 0.06% | 1,081 |
| Nov 26, 2024 | 74.25 | 74.42 | 73.77 | 74.19 | 74.19 | -0.92% | 6,982 |
| Nov 25, 2024 | 75.29 | 75.29 | 74.73 | 74.88 | 74.88 | 1.74% | 7,924 |
| Nov 22, 2024 | 72.85 | 73.59 | 72.85 | 73.59 | 73.59 | 1.71% | 974 |
| Nov 21, 2024 | 71.48 | 72.50 | 71.48 | 72.36 | 72.36 | 1.98% | 4,772 |
| Nov 20, 2024 | 70.81 | 70.95 | 70.50 | 70.95 | 70.95 | -0.08% | 978 |
| Nov 19, 2024 | 69.93 | 71.01 | 69.93 | 71.01 | 71.01 | 1.10% | 9,716 |
| Nov 18, 2024 | 70.43 | 70.77 | 70.24 | 70.24 | 70.24 | 0.07% | 1,761 |
| Nov 15, 2024 | 70.44 | 70.44 | 70.19 | 70.19 | 70.19 | -1.25% | 1,273 |
| Nov 14, 2024 | 72.45 | 72.45 | 71.07 | 71.07 | 71.07 | -1.44% | 1,745 |
| Nov 13, 2024 | 73.44 | 73.52 | 72.11 | 72.11 | 72.11 | -0.93% | 6,005 |
| Nov 12, 2024 | 73.70 | 73.70 | 72.73 | 72.79 | 72.79 | -1.81% | 1,828 |
| Nov 11, 2024 | 74.00 | 74.40 | 74.00 | 74.12 | 74.12 | 1.59% | 2,574 |
| Nov 8, 2024 | 72.98 | 73.05 | 72.97 | 72.97 | 72.97 | 0.73% | 1,002 |
| Nov 7, 2024 | 72.60 | 72.61 | 72.44 | 72.44 | 72.44 | -0.08% | 780 |
| Nov 6, 2024 | 71.16 | 72.50 | 71.16 | 72.50 | 72.50 | 6.15% | 19,262 |
| Nov 5, 2024 | 67.62 | 68.30 | 67.62 | 68.30 | 68.30 | 1.97% | 1,245 |
| Nov 4, 2024 | 66.72 | 67.54 | 66.72 | 66.98 | 66.98 | 0.33% | 3,653 |
| Nov 1, 2024 | 67.03 | 67.31 | 66.77 | 66.77 | 66.77 | 0.30% | 1,195 |
| Oct 31, 2024 | 67.36 | 67.36 | 66.57 | 66.57 | 66.57 | -1.51% | 108,179 |
| Oct 30, 2024 | 67.75 | 67.76 | 67.59 | 67.59 | 67.59 | -0.10% | 613 |
| Oct 29, 2024 | 67.57 | 67.66 | 67.57 | 67.66 | 67.66 | -0.43% | 1,334 |
| Oct 28, 2024 | 67.69 | 68.01 | 67.69 | 67.95 | 67.95 | 1.92% | 4,529 |
| Oct 25, 2024 | 67.47 | 67.47 | 66.67 | 66.67 | 66.67 | -0.54% | 1,485 |
| Oct 24, 2024 | 67.11 | 67.11 | 66.65 | 67.03 | 67.03 | 0.37% | 954 |
| Oct 23, 2024 | 67.01 | 67.01 | 66.73 | 66.79 | 66.79 | -0.86% | 885 |
| Oct 22, 2024 | 67.24 | 67.37 | 67.24 | 67.36 | 67.36 | -0.49% | 1,836 |
| Oct 21, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.58% | 207 |
| Oct 18, 2024 | 68.97 | 68.97 | 68.79 | 68.79 | 68.79 | -0.07% | 629 |
| Oct 17, 2024 | 68.69 | 68.83 | 68.69 | 68.83 | 68.83 | -0.26% | 710 |
| Oct 16, 2024 | 68.52 | 69.01 | 68.52 | 69.01 | 69.01 | 1.42% | 435 |
| Oct 15, 2024 | 68.18 | 68.37 | 68.05 | 68.05 | 68.05 | 0.35% | 908 |
| Oct 14, 2024 | 67.46 | 67.81 | 67.46 | 67.81 | 67.81 | 0.67% | 1,038 |
| Oct 11, 2024 | 66.74 | 67.36 | 66.74 | 67.36 | 67.36 | 2.16% | 136,274 |
| Oct 10, 2024 | 65.47 | 65.94 | 65.47 | 65.94 | 65.94 | -0.59% | 3,462 |
| Oct 9, 2024 | 66.66 | 66.66 | 66.28 | 66.33 | 66.33 | 0.22% | 1,069 |
| Oct 8, 2024 | 66.17 | 66.32 | 66.17 | 66.18 | 66.18 | 0.32% | 494 |
| Oct 7, 2024 | 66.13 | 66.14 | 65.97 | 65.97 | 65.97 | -1.03% | 1,503 |
| Oct 4, 2024 | 66.56 | 66.66 | 66.56 | 66.66 | 66.66 | 1.54% | 517 |
| Oct 3, 2024 | 65.62 | 65.93 | 65.54 | 65.65 | 65.65 | -0.91% | 1,149 |
| Oct 2, 2024 | 66.38 | 66.38 | 66.17 | 66.25 | 66.25 | -0.20% | 2,781 |
| Oct 1, 2024 | 66.16 | 66.38 | 66.16 | 66.38 | 66.38 | -1.53% | 824 |
| Sep 30, 2024 | 67.40 | 67.41 | 67.10 | 67.41 | 67.41 | 0.24% | 99,149 |
| Sep 27, 2024 | 67.27 | 67.27 | 67.25 | 67.25 | 67.25 | 0.64% | 773 |
| Sep 26, 2024 | 66.94 | 66.94 | 66.82 | 66.82 | 66.82 | 0.71% | 635 |
| Sep 25, 2024 | 66.84 | 67.00 | 66.36 | 66.36 | 66.36 | -1.22% | 6,347 |
| Sep 24, 2024 | 67.22 | 67.30 | 66.89 | 67.18 | 67.18 | 0.01% | 70,917 |
| Sep 23, 2024 | 67.28 | 67.28 | 67.17 | 67.17 | 66.97 | -0.34% | 755 |
| Sep 20, 2024 | 67.61 | 67.62 | 67.40 | 67.40 | 67.20 | -0.91% | 2,806 |
| Sep 19, 2024 | 67.80 | 68.15 | 67.80 | 68.02 | 67.81 | 2.03% | 1,203 |
| Sep 18, 2024 | 66.50 | 68.00 | 66.45 | 66.67 | 66.47 | 0.17% | 6,175 |
| Sep 17, 2024 | 66.81 | 67.13 | 66.50 | 66.56 | 66.35 | 0.80% | 1,334 |
| Sep 16, 2024 | 65.95 | 66.14 | 65.89 | 66.03 | 65.83 | 0.49% | 1,025 |
| Sep 13, 2024 | 65.73 | 65.73 | 65.62 | 65.71 | 65.51 | 2.46% | 1,586 |
| Sep 12, 2024 | 64.07 | 64.13 | 64.05 | 64.13 | 63.93 | 1.28% | 830 |
| Sep 11, 2024 | 61.97 | 63.32 | 61.97 | 63.32 | 63.13 | 0.49% | 713 |
| Sep 10, 2024 | 62.88 | 63.01 | 62.28 | 63.01 | 62.82 | -0.16% | 3,830 |
| Sep 9, 2024 | 63.26 | 63.26 | 63.12 | 63.12 | 62.92 | 0.24% | 2,336 |
| Sep 6, 2024 | 63.30 | 63.30 | 62.93 | 62.96 | 62.77 | -1.70% | 1,161 |
| Sep 5, 2024 | 64.25 | 64.33 | 64.05 | 64.05 | 63.86 | -0.80% | 1,272 |
| Sep 4, 2024 | 65.02 | 65.20 | 64.57 | 64.57 | 64.38 | -0.09% | 1,072 |
| Sep 3, 2024 | 65.11 | 65.17 | 64.63 | 64.63 | 64.43 | -3.08% | 686 |
| Aug 30, 2024 | 66.56 | 66.69 | 66.03 | 66.69 | 66.48 | 0.63% | 231,880 |
| Aug 29, 2024 | 66.57 | 66.57 | 66.27 | 66.27 | 66.07 | 0.46% | 19,426 |
| Aug 28, 2024 | 66.15 | 66.35 | 65.74 | 65.96 | 65.76 | -0.49% | 4,771 |
| Aug 27, 2024 | 66.08 | 66.29 | 66.03 | 66.29 | 66.09 | -0.60% | 7,781 |
| Aug 26, 2024 | 66.81 | 66.81 | 66.69 | 66.69 | 66.48 | -0.19% | 432 |
| Aug 23, 2024 | 66.44 | 66.81 | 66.34 | 66.81 | 66.61 | 3.36% | 3,356 |
| Aug 22, 2024 | 65.23 | 65.23 | 64.64 | 64.64 | 64.44 | -0.90% | 1,880 |
| Aug 21, 2024 | 64.46 | 65.23 | 64.46 | 65.23 | 65.03 | 1.32% | 1,416 |
| Aug 20, 2024 | 64.48 | 64.48 | 64.25 | 64.38 | 64.18 | -1.07% | 898 |
| Aug 19, 2024 | 64.45 | 65.12 | 64.45 | 65.07 | 64.88 | 1.09% | 2,040 |
| Aug 16, 2024 | 64.28 | 64.42 | 64.28 | 64.37 | 64.17 | 0.45% | 975 |
| Aug 15, 2024 | 63.76 | 64.46 | 63.76 | 64.08 | 63.89 | 2.19% | 11,992 |
| Aug 14, 2024 | 62.70 | 62.71 | 62.54 | 62.71 | 62.52 | -0.40% | 845 |
| Aug 13, 2024 | 62.64 | 63.11 | 62.23 | 62.96 | 62.77 | 1.86% | 1,536 |
| Aug 12, 2024 | 62.29 | 62.29 | 61.81 | 61.81 | 61.62 | -1.18% | 1,888 |
| Aug 9, 2024 | 62.63 | 62.69 | 62.55 | 62.55 | 62.36 | -0.10% | 5,541 |
| Aug 8, 2024 | 62.34 | 62.61 | 62.23 | 62.61 | 62.42 | 2.10% | 4,541 |
| Aug 7, 2024 | 62.94 | 62.94 | 61.16 | 61.32 | 61.13 | -1.10% | 2,905 |
| Aug 6, 2024 | 61.64 | 62.40 | 60.99 | 62.00 | 61.81 | 1.53% | 5,926 |
| Aug 5, 2024 | 59.97 | 61.41 | 59.97 | 61.07 | 60.88 | -3.18% | 3,341 |
| Aug 2, 2024 | 63.11 | 63.11 | 62.49 | 63.07 | 62.88 | -3.35% | 9,465 |
| Aug 1, 2024 | 66.74 | 66.74 | 64.99 | 65.26 | 65.06 | -3.10% | 1,924 |
| Jul 31, 2024 | 67.66 | 68.80 | 67.02 | 67.35 | 67.15 | 0.39% | 517,911 |
| Jul 30, 2024 | 66.90 | 67.34 | 66.71 | 67.09 | 66.89 | 0.56% | 17,535 |
| Jul 29, 2024 | 66.76 | 66.76 | 66.45 | 66.72 | 66.52 | -0.81% | 18,667 |
| Jul 26, 2024 | 67.19 | 67.41 | 66.81 | 67.27 | 67.06 | 1.56% | 12,064 |
| Jul 25, 2024 | 66.30 | 66.57 | 66.23 | 66.23 | 66.03 | 1.35% | 1,665 |
| Jul 24, 2024 | 66.63 | 66.63 | 65.35 | 65.35 | 65.15 | -2.33% | 476 |
| Jul 23, 2024 | 66.44 | 67.19 | 66.44 | 66.91 | 66.70 | 0.97% | 14,032 |
| Jul 22, 2024 | 65.68 | 66.27 | 65.18 | 66.27 | 66.06 | 1.58% | 2,674 |
| Jul 19, 2024 | 65.39 | 65.51 | 64.98 | 65.23 | 65.03 | -0.56% | 7,214 |
| Jul 18, 2024 | 66.71 | 67.00 | 65.60 | 65.60 | 65.40 | -1.90% | 24,048 |
| Jul 17, 2024 | 66.60 | 67.52 | 66.60 | 66.87 | 66.67 | -0.93% | 1,532 |
| Jul 16, 2024 | 66.46 | 67.51 | 66.46 | 67.50 | 67.29 | 3.59% | 10,140 |
| Jul 15, 2024 | 64.48 | 65.51 | 64.48 | 65.16 | 64.96 | 1.81% | 3,935 |
| Jul 12, 2024 | 64.49 | 64.49 | 63.99 | 64.00 | 63.80 | 1.04% | 2,533 |