JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
69.08
+0.30 (0.43%)
At close: Jul 25, 2025, 4:00 PM
69.08
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

BBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202568.9269.0868.5769.0869.080.43%7,373
Jul 24, 202569.4869.4868.7868.7868.78-1.32%1,239
Jul 23, 202569.4269.7069.2669.7069.701.43%6,074
Jul 22, 202568.8168.8468.7268.7268.721.03%1,124
Jul 21, 202568.8668.8668.0268.0268.02-0.41%3,079
Jul 18, 202568.3268.3268.2568.2968.29-0.66%2,718
Jul 17, 202567.8968.8567.8968.7568.751.50%7,763
Jul 16, 202567.3567.7366.9467.7367.730.99%1,682
Jul 15, 202567.3067.3067.0767.0767.07-1.88%495
Jul 14, 202567.9668.3567.9068.3568.350.61%1,293
Jul 11, 202568.1068.1267.9167.9467.94-1.30%3,339
Jul 10, 202568.3868.9468.3868.8368.830.71%3,968
Jul 9, 202568.0468.3568.0168.3568.351.09%807
Jul 8, 202567.9467.9467.6167.6167.610.76%8,874
Jul 7, 202567.6867.6866.8267.1067.10-1.58%1,951
Jul 3, 202568.0068.1768.0068.1768.170.85%488
Jul 2, 202566.7667.6066.7667.6067.601.40%1,118
Jul 1, 202565.7067.1965.7066.6766.671.04%5,820
Jun 30, 202566.3066.3065.9865.9865.980.19%110,129
Jun 27, 202566.0666.1565.4565.8665.860.14%983
Jun 26, 202565.2265.7665.2265.7665.762.04%1,203
Jun 25, 202564.6364.8264.4564.4564.45-1.32%75,751
Jun 24, 202564.7765.4264.7765.3165.311.27%39,111
Jun 23, 202564.1164.4964.0764.4964.320.98%1,798
Jun 20, 202564.5164.5163.8763.8763.70-0.15%2,492
Jun 18, 202563.7464.3863.7463.9663.800.53%4,477
Jun 17, 202563.9764.1663.6363.6363.46-1.14%3,118
Jun 16, 202564.1964.6664.0764.3664.191.27%5,000
Jun 13, 202563.8163.8163.5463.5563.38-1.97%3,584
Jun 12, 202564.7964.9064.7864.8364.66-0.50%2,760
Jun 11, 202565.8365.8365.1365.1564.98-0.46%8,508
Jun 10, 202565.6065.6065.4365.4565.280.26%6,776
Jun 9, 202565.1565.2865.1165.2865.110.68%2,490
Jun 6, 202564.6964.8464.5764.8464.671.60%12,347
Jun 5, 202563.9864.1563.7063.8263.65-0.05%2,570
Jun 4, 202564.0564.0563.6963.8563.68-0.07%7,575
Jun 3, 202563.0664.0863.0563.8963.721.62%6,299
Jun 2, 202562.9262.9462.1262.8862.710.10%5,818
May 30, 202562.4763.0662.4062.8162.65-0.44%231,668
May 29, 202563.1763.1762.7863.0962.920.16%825
May 28, 202563.1263.2362.9962.9962.83-1.07%4,882
May 27, 202563.1963.6863.1963.6863.512.68%2,206
May 23, 202561.5562.1961.5562.0261.85-0.37%3,425
May 22, 202561.8562.4761.8162.2562.080.41%2,728
May 21, 202562.2762.2761.9961.9961.83-3.00%13,802
May 20, 202563.7963.9163.7963.9163.74-0.03%419
May 19, 202563.4263.9363.3563.9363.76-0.52%6,587
May 16, 202563.6964.2663.6964.2664.091.01%723
May 15, 202563.1463.6263.1463.6263.450.30%495
May 14, 202563.4263.4263.4263.4263.26-0.75%279