JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
75.58
-0.49 (-0.64%)
At close: Dec 29, 2025, 4:00 PM EST
75.58
0.00 (0.00%)
After-hours: Dec 29, 2025, 4:10 PM EST
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 75.73 | 75.73 | 75.46 | 75.62 | - | -0.59% | 3,426 |
| Dec 26, 2025 | 76.23 | 76.23 | 75.90 | 76.07 | 76.07 | -0.27% | 1,337 |
| Dec 24, 2025 | 75.99 | 76.28 | 75.99 | 76.28 | 76.28 | 0.39% | 852 |
| Dec 23, 2025 | 76.38 | 76.39 | 75.98 | 75.98 | 75.98 | -0.99% | 3,206 |
| Dec 22, 2025 | 77.03 | 77.03 | 76.74 | 76.74 | 76.43 | 1.05% | 2,482 |
| Dec 19, 2025 | 75.82 | 76.06 | 75.82 | 75.94 | 75.63 | 0.70% | 7,877 |
| Dec 18, 2025 | 75.86 | 75.86 | 75.41 | 75.41 | 75.11 | 0.77% | 3,094 |
| Dec 17, 2025 | 75.64 | 75.64 | 74.83 | 74.83 | 74.53 | -1.20% | 2,468 |
| Dec 16, 2025 | 75.49 | 75.89 | 75.49 | 75.74 | 75.44 | -0.47% | 950 |
| Dec 15, 2025 | 76.48 | 76.48 | 76.10 | 76.10 | 75.79 | -0.91% | 1,422 |
| Dec 12, 2025 | 78.10 | 78.10 | 76.80 | 76.80 | 76.49 | -1.58% | 3,707 |
| Dec 11, 2025 | 77.49 | 78.06 | 77.49 | 78.03 | 77.71 | 1.02% | 1,882 |
| Dec 10, 2025 | 75.87 | 77.78 | 75.87 | 77.24 | 76.93 | 1.37% | 2,894 |
| Dec 9, 2025 | 76.26 | 76.51 | 76.20 | 76.20 | 75.89 | 0.38% | 8,631 |
| Dec 8, 2025 | 76.19 | 76.19 | 75.91 | 75.91 | 75.60 | -0.06% | 1,164 |
| Dec 5, 2025 | 76.22 | 76.41 | 75.96 | 75.96 | 75.65 | -0.35% | 3,183 |
| Dec 4, 2025 | 76.16 | 76.22 | 76.16 | 76.22 | 75.91 | 0.77% | 782 |
| Dec 3, 2025 | 74.95 | 75.64 | 74.95 | 75.64 | 75.33 | 1.68% | 4,702 |
| Dec 2, 2025 | 74.61 | 74.64 | 74.38 | 74.38 | 74.08 | -0.20% | 957 |
| Dec 1, 2025 | 74.66 | 74.82 | 74.54 | 74.54 | 74.23 | -1.16% | 1,617 |
| Nov 28, 2025 | 75.29 | 75.41 | 75.25 | 75.41 | 75.11 | 0.40% | 22,400 |
| Nov 26, 2025 | 74.78 | 75.11 | 74.78 | 75.11 | 74.80 | 0.77% | 1,709 |
| Nov 25, 2025 | 72.92 | 74.54 | 72.92 | 74.53 | 74.23 | 2.36% | 5,866 |
| Nov 24, 2025 | 71.63 | 72.81 | 71.63 | 72.81 | 72.52 | 1.97% | 2,424 |
| Nov 21, 2025 | 69.69 | 71.64 | 69.69 | 71.40 | 71.12 | 2.87% | 6,339 |
| Nov 20, 2025 | 69.90 | 69.90 | 69.41 | 69.41 | 69.13 | -1.93% | 767 |
| Nov 19, 2025 | 70.90 | 70.90 | 70.73 | 70.77 | 70.49 | -0.02% | 815 |
| Nov 18, 2025 | 70.15 | 70.95 | 70.07 | 70.79 | 70.50 | 0.46% | 933 |
| Nov 17, 2025 | 71.80 | 71.80 | 70.46 | 70.46 | 70.18 | -2.21% | 2,267 |
| Nov 14, 2025 | 71.63 | 72.48 | 71.63 | 72.06 | 71.77 | 0.20% | 1,374 |
| Nov 13, 2025 | 71.84 | 71.92 | 71.84 | 71.92 | 71.62 | -2.97% | 1,117 |
| Nov 12, 2025 | 74.36 | 74.39 | 74.12 | 74.12 | 73.82 | -0.23% | 2,590 |
| Nov 11, 2025 | 74.11 | 74.33 | 74.10 | 74.29 | 73.99 | -0.03% | 3,084 |
| Nov 10, 2025 | 74.72 | 74.72 | 73.87 | 74.31 | 74.01 | 0.96% | 1,582 |
| Nov 7, 2025 | 72.51 | 73.61 | 72.51 | 73.61 | 73.31 | 0.57% | 841 |
| Nov 6, 2025 | 74.53 | 74.53 | 73.19 | 73.19 | 72.90 | -1.97% | 682 |
| Nov 5, 2025 | 74.03 | 74.66 | 74.03 | 74.66 | 74.36 | 1.42% | 1,243 |
| Nov 4, 2025 | 74.36 | 74.45 | 73.61 | 73.61 | 73.32 | -1.83% | 2,586 |
| Nov 3, 2025 | 75.16 | 75.16 | 74.17 | 74.99 | 74.69 | -0.29% | 3,156 |
| Oct 31, 2025 | 74.95 | 75.31 | 74.95 | 75.21 | 74.91 | 0.58% | 85,604 |
| Oct 30, 2025 | 74.99 | 75.22 | 74.78 | 74.78 | 74.48 | -0.73% | 975 |
| Oct 29, 2025 | 76.22 | 76.29 | 75.33 | 75.33 | 75.02 | -1.30% | 1,278 |
| Oct 28, 2025 | 76.41 | 76.69 | 76.32 | 76.32 | 76.01 | -0.51% | 924 |
| Oct 27, 2025 | 77.01 | 77.01 | 76.71 | 76.71 | 76.40 | 0.43% | 774 |
| Oct 24, 2025 | 76.59 | 76.59 | 76.38 | 76.38 | 76.07 | 1.28% | 622 |
| Oct 23, 2025 | 74.88 | 75.41 | 74.88 | 75.41 | 75.11 | 1.38% | 2,159 |
| Oct 22, 2025 | 75.19 | 75.19 | 74.05 | 74.39 | 74.09 | -1.60% | 2,746 |
| Oct 21, 2025 | 76.00 | 76.00 | 75.60 | 75.60 | 75.29 | -0.33% | 2,993 |
| Oct 20, 2025 | 75.49 | 75.85 | 75.49 | 75.85 | 75.55 | 1.81% | 18,039 |
| Oct 17, 2025 | 74.39 | 74.50 | 74.39 | 74.50 | 74.20 | -0.52% | 465 |