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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

60.15

+0.05

(+0.08%)

At close: 03:59PM EDT

Time period:

24 June 2023 - 24 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	60.16	60.16	59.79	60.15	60.15	3,000
20 June 2024	60.38	60.49	60.05	60.10	60.10	3,800
18 June 2024	60.40	60.52	60.38	60.38	60.38	700
17 June 2024	59.79	60.33	59.64	60.33	60.33	1,100
14 June 2024	60.27	60.27	59.81	59.95	59.95	3,300
13 June 2024	61.51	61.51	60.88	60.95	60.95	2,700
12 June 2024	62.66	62.66	61.56	61.70	61.70	3,000
11 June 2024	60.21	60.70	60.18	60.65	60.65	9,100
10 June 2024	60.38	60.87	60.38	60.82	60.82	4,600
07 June 2024	60.96	61.14	60.78	60.78	60.78	1,900
06 June 2024	61.57	61.57	61.45	61.46	61.46	1,100
05 June 2024	61.45	61.84	61.45	61.84	61.84	800
04 June 2024	61.29	61.29	60.99	61.02	61.02	1,200
03 June 2024	62.55	62.55	61.74	61.74	61.74	1,400
31 May 2024	61.97	62.07	61.62	62.07	62.07	14,200
30 May 2024	61.44	61.49	61.44	61.49	61.49	900
29 May 2024	61.01	61.03	60.83	60.83	60.83	1,400
28 May 2024	61.87	61.87	61.55	61.64	61.64	700
24 May 2024	61.55	61.86	61.55	61.73	61.73	1,700
23 May 2024	62.58	62.58	61.10	61.20	61.20	23,000
22 May 2024	62.49	62.66	62.21	62.21	62.21	1,600
21 May 2024	62.81	62.81	62.68	62.78	62.78	2,100
20 May 2024	62.79	63.13	62.79	62.85	62.85	3,200
17 May 2024	63.00	63.00	62.73	62.87	62.87	7,600
16 May 2024	63.01	63.01	62.85	62.85	62.85	900
15 May 2024	63.40	63.40	63.06	63.19	63.19	2,200
14 May 2024	62.59	62.79	62.45	62.70	62.70	3,600
13 May 2024	62.48	62.48	61.91	61.92	61.92	3,400
10 May 2024	62.34	62.34	61.49	61.69	61.69	2,400
09 May 2024	61.88	62.12	61.84	62.12	62.12	4,200
08 May 2024	61.19	61.37	61.19	61.37	61.37	1,400
07 May 2024	61.70	62.10	61.70	61.70	61.70	10,100
06 May 2024	61.47	61.76	61.47	61.68	61.68	2,400
03 May 2024	61.39	61.39	60.87	60.98	60.98	6,500
02 May 2024	60.07	60.33	59.65	60.33	60.33	1,600
01 May 2024	60.14	60.14	59.21	59.21	59.21	400
30 Apr 2024	59.53	59.53	58.82	58.82	58.82	900
29 Apr 2024	60.01	60.10	59.95	59.95	59.95	24,600
26 Apr 2024	59.57	59.67	59.57	59.59	59.59	1,000
25 Apr 2024	58.61	58.97	58.61	58.94	58.94	1,800
24 Apr 2024	59.65	59.68	59.44	59.46	59.46	3,600
23 Apr 2024	59.42	59.86	59.40	59.61	59.61	1,200
22 Apr 2024	58.23	58.68	58.23	58.44	58.44	3,500
19 Apr 2024	57.94	57.94	57.59	57.85	57.85	2,300
18 Apr 2024	57.71	58.00	57.36	57.47	57.47	2,200
17 Apr 2024	58.03	58.03	57.55	57.55	57.55	3,300
16 Apr 2024	58.00	58.08	57.57	57.98	57.98	2,000
15 Apr 2024	59.65	59.65	58.34	58.39	58.39	27,400
12 Apr 2024	59.68	59.68	59.08	59.28	59.28	1,700
11 Apr 2024	60.01	60.56	59.92	60.44	60.44	2,400
10 Apr 2024	60.60	60.60	59.71	60.06	60.06	18,100
09 Apr 2024	61.85	61.86	61.45	61.86	61.86	1,200
08 Apr 2024	61.59	61.59	61.42	61.52	61.52	700
05 Apr 2024	60.69	61.16	60.69	61.10	61.10	3,100
04 Apr 2024	62.03	62.08	60.65	60.87	60.87	18,400
03 Apr 2024	61.35	61.47	61.35	61.39	61.39	1,700
02 Apr 2024	60.97	60.98	60.77	60.98	60.98	3,900
01 Apr 2024	62.27	62.27	62.11	62.19	62.19	1,500
28 Mar 2024	62.80	63.16	62.79	62.91	62.91	3,500
27 Mar 2024	62.00	62.50	62.00	62.50	62.50	800
26 Mar 2024	61.56	61.56	61.12	61.12	61.12	96,700
25 Mar 2024	61.64	61.64	61.20	61.20	61.20	3,500
22 Mar 2024	61.73	61.73	61.28	61.30	61.30	12,100
21 Mar 2024	62.44	62.44	62.21	62.21	62.21	600
20 Mar 2024	60.31	61.59	60.23	61.53	61.53	1,100
19 Mar 2024	60.41	60.41	60.25	60.25	60.25	300
19 Mar 2024	0.152 Dividend
18 Mar 2024	60.34	60.34	59.98	59.98	59.83	6,100
15 Mar 2024	60.19	60.19	60.09	60.09	59.93	400
14 Mar 2024	59.63	59.86	59.63	59.86	59.71	600
13 Mar 2024	61.48	61.48	61.22	61.22	61.06	2,100
12 Mar 2024	60.98	61.09	60.77	61.09	60.93	1,600
11 Mar 2024	61.57	61.57	61.21	61.21	61.06	1,600
08 Mar 2024	62.56	62.68	61.67	61.76	61.61	5,900
07 Mar 2024	62.08	62.08	61.70	61.72	61.57	4,800
06 Mar 2024	61.43	61.63	61.37	61.37	61.21	3,500
05 Mar 2024	61.53	61.53	60.94	61.14	60.99	3,900
04 Mar 2024	61.85	62.00	61.67	61.67	61.51	2,100
01 Mar 2024	61.34	61.96	61.34	61.94	61.79	4,600
29 Feb 2024	62.06	62.10	61.40	61.46	61.30	7,400
28 Feb 2024	61.64	61.64	61.15	61.15	61.00	17,600
27 Feb 2024	61.48	61.79	61.40	61.78	61.62	134,600
26 Feb 2024	60.74	60.78	60.53	60.78	60.62	2,526,300
23 Feb 2024	60.22	60.71	60.22	60.41	60.26	42,200
22 Feb 2024	60.27	60.32	59.93	60.24	60.09	4,200
21 Feb 2024	60.01	60.01	59.82	59.94	59.79	3,200
20 Feb 2024	60.52	60.52	60.20	60.23	60.08	4,100
16 Feb 2024	61.17	61.64	60.89	61.09	60.94	31,900
15 Feb 2024	61.38	61.83	61.12	61.77	61.61	81,100
14 Feb 2024	59.66	60.51	59.55	60.48	60.33	2,400
13 Feb 2024	59.48	59.71	58.82	59.13	58.98	6,400
12 Feb 2024	61.16	61.74	61.14	61.60	61.44	16,800
09 Feb 2024	59.96	60.62	59.96	60.59	60.44	6,900
08 Feb 2024	58.63	59.73	58.63	59.72	59.57	4,000
07 Feb 2024	58.45	58.82	58.42	58.56	58.41	46,000
06 Feb 2024	58.53	58.76	58.53	58.76	58.62	3,000
05 Feb 2024	58.46	58.53	57.74	58.11	57.96	1,379,100
02 Feb 2024	58.38	59.26	58.38	59.13	58.98	2,700
01 Feb 2024	59.22	59.33	58.15	59.27	59.12	1,500
31 Jan 2024	59.74	60.29	58.56	58.56	58.41	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,975.10-64.80(-0.81%)

AUD/USD0.6648+0.0005(+0.08%)

ASX 2007,733.70-62.30(-0.80%)

OIL80.58-0.15(-0.19%)

GOLD2,340.30+9.10(+0.39%)

Bitcoin AUD91,687.88-4,983.51(-5.16%)

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

ALL ORDS
7,975.10
-64.80(-0.81%)

AUD/USD
0.6648
+0.0005(+0.08%)

ASX 200
7,733.70
-62.30(-0.80%)

OIL
80.58
-0.15(-0.19%)

GOLD
2,340.30
+9.10(+0.39%)

Bitcoin AUD
91,687.88
-4,983.51(-5.16%)