JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
NYSEARCA: BBSC · Real-Time Price · USD
75.53
+0.61 (0.81%)
At close: Oct 3, 2025, 4:00 PM EDT
75.53
0.00 (0.00%)
After-hours: Oct 3, 2025, 8:00 PM EDT
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 75.90 | 75.90 | 75.53 | 75.53 | 75.53 | 0.81% | 1,996 |
| Oct 2, 2025 | 74.68 | 74.92 | 74.27 | 74.92 | 74.92 | 0.55% | 691 |
| Oct 1, 2025 | 74.39 | 74.64 | 74.17 | 74.51 | 74.51 | 0.50% | 8,920 |
| Sep 30, 2025 | 73.73 | 74.14 | 73.56 | 74.14 | 74.14 | -0.03% | 67,646 |
| Sep 29, 2025 | 74.66 | 74.66 | 74.05 | 74.16 | 74.16 | 0.07% | 4,473 |
| Sep 26, 2025 | 73.49 | 74.12 | 73.49 | 74.11 | 74.11 | 1.05% | 11,449 |
| Sep 25, 2025 | 73.15 | 73.52 | 72.95 | 73.34 | 73.34 | -1.05% | 20,695 |
| Sep 24, 2025 | 74.93 | 74.93 | 74.12 | 74.12 | 74.12 | -0.95% | 9,944 |
| Sep 23, 2025 | 75.56 | 75.73 | 74.83 | 74.83 | 74.83 | -0.68% | 2,698 |
| Sep 22, 2025 | 74.67 | 75.35 | 74.67 | 75.34 | 75.10 | 0.64% | 1,602 |
| Sep 19, 2025 | 75.21 | 75.21 | 74.86 | 74.86 | 74.63 | -0.73% | 782 |
| Sep 18, 2025 | 74.72 | 75.41 | 74.67 | 75.41 | 75.17 | 2.46% | 3,653 |
| Sep 17, 2025 | 74.06 | 75.26 | 73.60 | 73.60 | 73.37 | 0.13% | 34,849 |
| Sep 16, 2025 | 73.48 | 73.51 | 73.08 | 73.51 | 73.27 | 0.08% | 2,616 |
| Sep 15, 2025 | 73.52 | 73.52 | 73.28 | 73.45 | 73.22 | 0.30% | 2,020 |
| Sep 12, 2025 | 73.82 | 73.82 | 73.23 | 73.23 | 73.00 | -0.97% | 2,145 |
| Sep 11, 2025 | 73.32 | 73.95 | 73.32 | 73.95 | 73.71 | 1.82% | 1,142 |
| Sep 10, 2025 | 73.19 | 73.19 | 72.43 | 72.63 | 72.40 | -0.32% | 1,888 |
| Sep 9, 2025 | 72.53 | 72.86 | 72.53 | 72.86 | 72.63 | -0.57% | 663 |
| Sep 8, 2025 | 73.51 | 73.51 | 72.82 | 73.28 | 73.05 | 0.13% | 1,515 |
| Sep 5, 2025 | 73.31 | 73.49 | 72.63 | 73.18 | 72.95 | 0.52% | 3,313 |
| Sep 4, 2025 | 71.92 | 72.80 | 71.92 | 72.80 | 72.57 | 1.16% | 10,605 |
| Sep 3, 2025 | 71.99 | 72.38 | 71.68 | 71.97 | 71.74 | -0.22% | 2,876 |
| Sep 2, 2025 | 71.79 | 72.13 | 71.69 | 72.13 | 71.90 | -0.58% | 2,542 |
| Aug 29, 2025 | 72.87 | 72.87 | 72.36 | 72.55 | 72.32 | -0.42% | 280,909 |
| Aug 28, 2025 | 72.71 | 72.85 | 72.62 | 72.85 | 72.62 | 0.07% | 2,967 |
| Aug 27, 2025 | 72.47 | 72.81 | 72.47 | 72.80 | 72.57 | 0.79% | 1,574 |
| Aug 26, 2025 | 72.24 | 72.24 | 72.23 | 72.23 | 72.00 | 0.78% | 427 |
| Aug 25, 2025 | 72.07 | 72.07 | 71.67 | 71.67 | 71.45 | -0.91% | 1,218 |
| Aug 22, 2025 | 69.94 | 72.46 | 69.94 | 72.33 | 72.10 | 3.97% | 3,722 |
| Aug 21, 2025 | 69.43 | 69.57 | 69.21 | 69.57 | 69.35 | 0.09% | 7,444 |
| Aug 20, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.29 | -0.25% | 358 |
| Aug 19, 2025 | 70.01 | 70.01 | 69.68 | 69.68 | 69.46 | -0.70% | 815 |
| Aug 18, 2025 | 70.16 | 70.18 | 70.06 | 70.17 | 69.95 | 0.32% | 983 |
| Aug 15, 2025 | 70.45 | 70.45 | 69.95 | 69.95 | 69.72 | -0.56% | 1,089 |
| Aug 14, 2025 | 70.28 | 70.34 | 69.82 | 70.34 | 70.12 | -1.16% | 2,240 |
| Aug 13, 2025 | 70.39 | 71.16 | 70.11 | 71.16 | 70.94 | 2.26% | 4,499 |
| Aug 12, 2025 | 68.00 | 69.59 | 68.00 | 69.59 | 69.37 | 3.15% | 9,020 |
| Aug 11, 2025 | 67.75 | 67.75 | 67.47 | 67.47 | 67.26 | -0.17% | 2,190 |
| Aug 8, 2025 | 67.64 | 67.96 | 67.47 | 67.58 | 67.37 | 0.04% | 1,476 |
| Aug 7, 2025 | 67.30 | 67.56 | 67.28 | 67.56 | 67.34 | -0.61% | 7,345 |
| Aug 6, 2025 | 67.94 | 67.97 | 67.92 | 67.97 | 67.76 | -0.04% | 1,245 |
| Aug 5, 2025 | 67.85 | 68.00 | 67.40 | 68.00 | 67.78 | 0.82% | 3,573 |
| Aug 4, 2025 | 67.03 | 67.45 | 67.03 | 67.45 | 67.24 | 2.20% | 6,090 |
| Aug 1, 2025 | 66.36 | 66.36 | 65.99 | 66.00 | 65.79 | -1.94% | 2,592 |
| Jul 31, 2025 | 67.82 | 67.88 | 67.30 | 67.30 | 67.09 | -1.02% | 94,868 |
| Jul 30, 2025 | 68.69 | 68.88 | 67.99 | 67.99 | 67.78 | -0.61% | 1,065 |
| Jul 29, 2025 | 69.30 | 69.30 | 68.25 | 68.41 | 68.19 | -0.79% | 1,975 |
| Jul 28, 2025 | 69.39 | 69.39 | 68.87 | 68.95 | 68.73 | -0.19% | 2,615 |
| Jul 25, 2025 | 68.92 | 69.08 | 68.57 | 69.08 | 68.86 | 0.43% | 7,373 |