JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
68.17
+0.57 (0.85%)
Jul 3, 2025, 1:00 PM - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 64.63 | 64.82 | 64.45 | 64.45 | 64.45 | -1.32% | 75,751 |
| Jun 24, 2025 | 64.77 | 65.42 | 64.77 | 65.31 | 65.31 | 1.27% | 39,111 |
| Jun 23, 2025 | 64.11 | 64.49 | 64.07 | 64.49 | 64.32 | 0.98% | 1,798 |
| Jun 20, 2025 | 64.51 | 64.51 | 63.87 | 63.87 | 63.70 | -0.15% | 2,492 |
| Jun 18, 2025 | 63.74 | 64.38 | 63.74 | 63.96 | 63.80 | 0.53% | 4,477 |
| Jun 17, 2025 | 63.97 | 64.16 | 63.63 | 63.63 | 63.46 | -1.14% | 3,118 |
| Jun 16, 2025 | 64.19 | 64.66 | 64.07 | 64.36 | 64.19 | 1.27% | 5,000 |
| Jun 13, 2025 | 63.81 | 63.81 | 63.54 | 63.55 | 63.38 | -1.97% | 3,584 |
| Jun 12, 2025 | 64.79 | 64.90 | 64.78 | 64.83 | 64.66 | -0.50% | 2,760 |
| Jun 11, 2025 | 65.83 | 65.83 | 65.13 | 65.15 | 64.98 | -0.46% | 8,508 |
| Jun 10, 2025 | 65.60 | 65.60 | 65.43 | 65.45 | 65.28 | 0.26% | 6,776 |
| Jun 9, 2025 | 65.15 | 65.28 | 65.11 | 65.28 | 65.11 | 0.68% | 2,490 |
| Jun 6, 2025 | 64.69 | 64.84 | 64.57 | 64.84 | 64.67 | 1.60% | 12,347 |
| Jun 5, 2025 | 63.98 | 64.15 | 63.70 | 63.82 | 63.65 | -0.05% | 2,570 |
| Jun 4, 2025 | 64.05 | 64.05 | 63.69 | 63.85 | 63.68 | -0.07% | 7,575 |
| Jun 3, 2025 | 63.06 | 64.08 | 63.05 | 63.89 | 63.72 | 1.62% | 6,299 |
| Jun 2, 2025 | 62.92 | 62.94 | 62.12 | 62.88 | 62.71 | 0.10% | 5,818 |
| May 30, 2025 | 62.47 | 63.06 | 62.40 | 62.81 | 62.65 | -0.44% | 231,668 |
| May 29, 2025 | 63.17 | 63.17 | 62.78 | 63.09 | 62.92 | 0.16% | 825 |
| May 28, 2025 | 63.12 | 63.23 | 62.99 | 62.99 | 62.83 | -1.07% | 4,882 |
| May 27, 2025 | 63.19 | 63.68 | 63.19 | 63.68 | 63.51 | 2.68% | 2,206 |
| May 23, 2025 | 61.55 | 62.19 | 61.55 | 62.02 | 61.85 | -0.37% | 3,425 |
| May 22, 2025 | 61.85 | 62.47 | 61.81 | 62.25 | 62.08 | 0.41% | 2,728 |
| May 21, 2025 | 62.27 | 62.27 | 61.99 | 61.99 | 61.83 | -3.00% | 13,802 |
| May 20, 2025 | 63.79 | 63.91 | 63.79 | 63.91 | 63.74 | -0.03% | 419 |
| May 19, 2025 | 63.42 | 63.93 | 63.35 | 63.93 | 63.76 | -0.52% | 6,587 |
| May 16, 2025 | 63.69 | 64.26 | 63.69 | 64.26 | 64.09 | 1.01% | 723 |
| May 15, 2025 | 63.14 | 63.62 | 63.14 | 63.62 | 63.45 | 0.30% | 495 |
| May 14, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.26 | -0.75% | 279 |
| May 13, 2025 | 63.99 | 63.99 | 63.85 | 63.90 | 63.73 | 0.72% | 857 |
| May 12, 2025 | 63.99 | 63.99 | 63.04 | 63.44 | 63.28 | 3.75% | 6,039 |
| May 9, 2025 | 61.22 | 61.27 | 61.15 | 61.15 | 60.99 | -0.07% | 2,457 |
| May 8, 2025 | 60.45 | 61.64 | 60.45 | 61.19 | 61.03 | 2.12% | 4,490 |
| May 7, 2025 | 60.12 | 60.18 | 59.74 | 59.92 | 59.76 | 0.38% | 8,148 |
| May 6, 2025 | 59.90 | 59.92 | 59.64 | 59.69 | 59.53 | -1.08% | 1,690 |
| May 5, 2025 | 60.23 | 60.79 | 60.23 | 60.34 | 60.18 | -0.76% | 2,968 |
| May 2, 2025 | 60.24 | 60.97 | 60.24 | 60.80 | 60.64 | 2.13% | 5,359 |
| May 1, 2025 | 59.68 | 59.86 | 59.26 | 59.53 | 59.38 | 0.94% | 3,811 |
| Apr 30, 2025 | 58.33 | 58.98 | 57.72 | 58.98 | 58.83 | -0.65% | 244,749 |
| Apr 29, 2025 | 58.87 | 59.56 | 58.87 | 59.37 | 59.21 | 0.45% | 698 |
| Apr 28, 2025 | 58.92 | 59.38 | 58.36 | 59.10 | 58.95 | 0.62% | 5,378 |
| Apr 25, 2025 | 58.16 | 58.74 | 58.11 | 58.74 | 58.58 | -0.07% | 3,283 |
| Apr 24, 2025 | 57.68 | 58.78 | 57.57 | 58.78 | 58.62 | 1.96% | 2,444 |
| Apr 23, 2025 | 58.38 | 58.99 | 57.49 | 57.65 | 57.49 | 1.85% | 3,275 |