JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)

BATS: BBSC · Real-Time Price · USD

88.57

-1.90 (-2.10%)

At close: Jul 8, 2026, 4:00 PM EDT

89.43

+0.86 (0.97%)

After-hours: Jul 8, 2026, 8:00 PM EDT

BBSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	89.77	89.77	88.57	89.33	89.33	-1.26%	212
Jul 7, 2026	90.57	90.97	90.47	90.47	90.47	-0.80%	1,164
Jul 6, 2026	91.50	91.61	91.20	91.20	91.20	0.53%	6,918
Jul 2, 2026	91.99	91.99	90.33	90.72	90.72	-0.86%	674
Jul 1, 2026	91.75	92.32	91.51	91.51	91.51	-0.37%	570
Jun 30, 2026	91.79	92.03	91.72	91.85	91.85	0.71%	290,769
Jun 29, 2026	91.30	91.30	90.17	91.20	91.20	0.18%	4,551
Jun 26, 2026	90.43	91.04	90.42	91.04	91.03	1.19%	5,621
Jun 25, 2026	90.30	90.30	89.67	89.97	89.97	0.90%	1,287
Jun 24, 2026	88.82	89.66	88.74	89.16	89.16	0.64%	3,312
Jun 23, 2026	87.64	88.69	87.64	88.60	88.60	-0.35%	14,287
Jun 22, 2026	89.73	89.73	89.09	89.09	88.90	0.21%	684
Jun 18, 2026	88.56	88.91	88.56	88.91	88.72	1.69%	845
Jun 17, 2026	88.31	88.31	87.44	87.44	87.25	-0.57%	1,119
Jun 16, 2026	89.05	89.37	87.94	87.94	87.75	-0.88%	3,101
Jun 15, 2026	89.53	89.56	88.72	88.72	88.53	0.52%	2,090
Jun 12, 2026	88.02	89.01	88.02	88.26	88.07	0.80%	3,667
Jun 11, 2026	85.86	87.56	85.86	87.56	87.38	2.66%	1,069
Jun 10, 2026	86.10	86.10	85.29	85.29	85.11	-0.66%	666
Jun 9, 2026	86.72	87.15	84.37	85.86	85.68	0.48%	8,384
Jun 8, 2026	85.81	85.81	85.41	85.45	85.27	0.90%	1,453
Jun 5, 2026	85.53	85.72	84.48	84.69	84.51	-2.81%	1,873
Jun 4, 2026	85.86	87.20	85.86	87.14	86.96	1.52%	3,383
Jun 3, 2026	86.27	86.27	85.75	85.84	85.65	-1.11%	2,848
Jun 2, 2026	86.48	86.86	86.48	86.80	86.62	0.40%	2,659
Jun 1, 2026	85.66	86.70	85.54	86.46	86.28	-0.14%	2,979
May 29, 2026	86.35	86.67	86.35	86.58	86.40	-0.63%	5,322
May 28, 2026	86.70	87.23	86.36	87.13	86.94	0.38%	3,301
May 27, 2026	87.00	87.31	86.60	86.80	86.62	-0.04%	132,947
May 26, 2026	86.67	86.83	86.67	86.83	86.65	1.82%	608
May 22, 2026	85.13	85.41	85.06	85.28	85.10	0.91%	1,612
May 21, 2026	83.91	84.52	83.58	84.52	84.34	0.52%	1,380
May 20, 2026	82.42	84.08	82.42	84.08	83.90	2.28%	1,175
May 19, 2026	82.02	82.33	82.02	82.20	82.03	-0.98%	1,174
May 18, 2026	83.35	83.35	82.83	83.01	82.84	-0.19%	1,234
May 15, 2026	83.26	83.34	83.17	83.17	82.99	-1.89%	855
May 14, 2026	84.77	85.07	84.76	84.77	84.59	0.45%	906
May 13, 2026	83.94	84.39	83.87	84.39	84.21	-0.19%	7,131
May 12, 2026	84.14	84.55	83.59	84.55	84.37	-1.02%	1,539
May 11, 2026	85.94	85.94	85.42	85.42	85.23	-0.12%	781
May 8, 2026	85.24	85.62	85.24	85.52	85.34	0.84%	2,476
May 7, 2026	85.37	85.37	84.78	84.81	84.63	-1.22%	1,642
May 6, 2026	85.15	85.86	85.15	85.86	85.67	1.10%	984
May 5, 2026	84.64	84.99	84.64	84.92	84.74	1.62%	1,382
May 4, 2026	84.21	84.21	83.55	83.57	83.39	-0.65%	3,512
May 1, 2026	83.95	84.11	83.95	84.11	83.94	0.52%	694
Apr 30, 2026	82.80	83.68	82.80	83.68	83.50	2.23%	7,296
Apr 29, 2026	82.07	82.11	81.79	81.86	81.68	-0.74%	1,821
Apr 28, 2026	83.16	83.16	82.34	82.47	82.29	-0.91%	3,324
Apr 27, 2026	83.42	83.42	83.23	83.23	83.05	0.14%	3,644