JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
60.62
-1.39 (-2.25%)
At close: Mar 28, 2025, 3:06 PM
60.66
+0.03 (0.05%)
After-hours: Mar 28, 2025, 8:00 PM EDT
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 60.58 | 60.63 | 60.38 | 60.63 | 60.63 | -2.25% | 986 |
| Mar 27, 2025 | 62.00 | 62.39 | 61.98 | 62.02 | 62.02 | -0.55% | 2,848 |
| Mar 26, 2025 | 63.19 | 63.28 | 62.16 | 62.36 | 62.36 | -1.18% | 13,158 |
| Mar 25, 2025 | 63.40 | 63.42 | 62.92 | 63.11 | 63.11 | -0.81% | 53,667 |
| Mar 24, 2025 | 62.95 | 63.63 | 62.95 | 63.63 | 63.51 | 2.86% | 5,455 |
| Mar 21, 2025 | 61.44 | 62.00 | 61.35 | 61.85 | 61.74 | -0.56% | 6,049 |
| Mar 20, 2025 | 62.70 | 62.91 | 62.20 | 62.20 | 62.09 | -0.54% | 10,729 |
| Mar 19, 2025 | 62.05 | 62.58 | 61.56 | 62.54 | 62.43 | 1.59% | 2,967 |
| Mar 18, 2025 | 61.46 | 61.65 | 61.45 | 61.56 | 61.45 | -0.98% | 24,969 |
| Mar 17, 2025 | 61.80 | 62.39 | 61.66 | 62.17 | 62.06 | 1.32% | 5,898 |
| Mar 14, 2025 | 61.17 | 61.39 | 61.07 | 61.36 | 61.25 | 2.61% | 5,945 |
| Mar 13, 2025 | 60.71 | 60.71 | 59.56 | 59.80 | 59.69 | -1.82% | 14,556 |
| Mar 12, 2025 | 61.52 | 61.52 | 60.48 | 60.91 | 60.80 | 0.27% | 11,067 |
| Mar 11, 2025 | 60.87 | 61.08 | 60.00 | 60.75 | 60.64 | 0.23% | 3,702 |
| Mar 10, 2025 | 61.18 | 61.36 | 60.04 | 60.61 | 60.50 | -2.97% | 11,967 |
| Mar 7, 2025 | 62.18 | 62.66 | 61.76 | 62.47 | 62.35 | 0.48% | 1,667 |
| Mar 6, 2025 | 62.22 | 63.11 | 61.79 | 62.17 | 62.06 | -1.83% | 18,456 |
| Mar 5, 2025 | 62.53 | 63.33 | 62.53 | 63.33 | 63.21 | 0.99% | 3,108 |
| Mar 4, 2025 | 62.16 | 63.42 | 61.72 | 62.71 | 62.59 | -1.20% | 14,051 |
| Mar 3, 2025 | 65.75 | 65.75 | 63.47 | 63.47 | 63.36 | -2.77% | 19,194 |
| Feb 28, 2025 | 64.90 | 65.28 | 64.60 | 65.28 | 65.16 | 0.98% | 455,730 |
| Feb 27, 2025 | 65.22 | 65.64 | 64.65 | 64.65 | 64.53 | -1.39% | 3,653 |
| Feb 26, 2025 | 66.29 | 66.29 | 65.32 | 65.56 | 65.44 | -0.17% | 3,467 |
| Feb 25, 2025 | 66.03 | 66.07 | 65.05 | 65.67 | 65.55 | -0.69% | 4,423 |
| Feb 24, 2025 | 66.61 | 66.65 | 66.03 | 66.13 | 66.01 | -0.73% | 5,927 |
| Feb 21, 2025 | 69.09 | 69.09 | 66.54 | 66.61 | 66.49 | -2.97% | 4,693 |
| Feb 20, 2025 | 69.18 | 69.18 | 68.26 | 68.65 | 68.53 | -1.04% | 3,740 |
| Feb 19, 2025 | 69.29 | 69.62 | 69.21 | 69.37 | 69.24 | -0.39% | 6,214 |
| Feb 18, 2025 | 69.62 | 69.90 | 69.38 | 69.64 | 69.51 | 0.48% | 2,594 |
| Feb 14, 2025 | 69.84 | 69.84 | 69.29 | 69.31 | 69.18 | -0.18% | 3,979 |
| Feb 13, 2025 | 69.04 | 69.44 | 68.91 | 69.44 | 69.31 | 1.34% | 5,519 |
| Feb 12, 2025 | 68.18 | 68.70 | 68.18 | 68.52 | 68.39 | -0.78% | 2,543 |
| Feb 11, 2025 | 69.02 | 69.37 | 68.94 | 69.06 | 68.93 | -0.77% | 3,186 |
| Feb 10, 2025 | 69.48 | 69.83 | 69.42 | 69.60 | 69.47 | 0.20% | 5,186 |
| Feb 7, 2025 | 70.34 | 70.39 | 69.37 | 69.46 | 69.33 | -1.11% | 6,128 |
| Feb 6, 2025 | 70.72 | 70.74 | 69.89 | 70.24 | 70.11 | -0.34% | 38,447 |
| Feb 5, 2025 | 70.00 | 70.48 | 69.96 | 70.48 | 70.35 | 0.89% | 6,136 |
| Feb 4, 2025 | 68.94 | 69.90 | 68.94 | 69.86 | 69.73 | 1.31% | 4,167 |
| Feb 3, 2025 | 68.17 | 69.31 | 68.17 | 68.96 | 68.83 | -1.33% | 13,712 |
| Jan 31, 2025 | 70.75 | 70.83 | 69.89 | 69.89 | 69.76 | -0.87% | 35,988 |
| Jan 30, 2025 | 70.41 | 70.94 | 70.41 | 70.51 | 70.38 | 1.09% | 2,010 |
| Jan 29, 2025 | 69.75 | 70.03 | 69.27 | 69.74 | 69.61 | -0.19% | 5,416 |
| Jan 28, 2025 | 69.68 | 69.94 | 69.60 | 69.87 | 69.74 | 0.31% | 3,938 |
| Jan 27, 2025 | 69.53 | 70.34 | 69.38 | 69.66 | 69.53 | -1.22% | 7,459 |
| Jan 24, 2025 | 70.91 | 71.08 | 70.52 | 70.52 | 70.39 | -0.40% | 3,561 |
| Jan 23, 2025 | 70.07 | 70.80 | 69.99 | 70.80 | 70.67 | 0.47% | 8,515 |
| Jan 22, 2025 | 70.67 | 70.87 | 70.45 | 70.47 | 70.34 | -0.72% | 4,047 |
| Jan 21, 2025 | 70.10 | 70.98 | 70.10 | 70.98 | 70.85 | 2.14% | 14,605 |
| Jan 17, 2025 | 69.61 | 69.71 | 69.46 | 69.49 | 69.37 | 0.50% | 6,448 |
| Jan 16, 2025 | 69.04 | 69.16 | 68.93 | 69.15 | 69.02 | 0.18% | 4,596 |