Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Betabuilders U.S. Small Cap Equity ETF (NY: BBSC )

61.73 +0.53 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 63.49 63.81 63.19 63.19 125,773 -0.94(-1.46%)
Apr 29, 2021 64.57 64.57 64.07 64.13 946 -0.21(-0.33%)
Apr 28, 2021 64.28 64.34 64.28 64.34 443 +0.03(+0.05%)
Apr 27, 2021 64.30 64.30 64.30 64.30 233 +0.10(+0.15%)
Apr 26, 2021 64.14 64.21 64.14 64.21 224 +0.71(+1.11%)
Apr 23, 2021 63.50 63.50 63.50 63.50 104 +1.11(+1.77%)
Apr 22, 2021 62.95 62.95 62.40 62.40 12,095 -0.08(-0.13%)
Apr 21, 2021 61.01 62.47 61.01 62.47 2,403 +1.38(+2.26%)
Apr 20, 2021 61.20 61.20 61.09 61.09 273 -1.23(-1.98%)
Apr 19, 2021 62.33 62.33 62.33 62.33 52 -0.82(-1.30%)
Apr 16, 2021 63.39 63.39 62.80 63.15 313 +0.15(+0.24%)
Apr 15, 2021 62.89 63.08 62.89 62.99 331 +0.33(+0.53%)
Apr 14, 2021 62.33 63.28 62.33 62.66 1,590 +0.50(+0.81%)
Apr 13, 2021 61.70 62.16 61.70 62.16 289 -0.03(-0.04%)
Apr 12, 2021 62.34 62.34 61.78 62.19 1,290 -0.19(-0.31%)
Apr 09, 2021 62.12 62.38 62.12 62.38 7,312 +0.03(+0.04%)
Apr 08, 2021 62.23 62.35 62.08 62.35 763 +0.53(+0.86%)
Apr 07, 2021 62.39 62.39 61.82 61.82 753 -1.01(-1.61%)
Apr 06, 2021 62.84 62.84 62.84 62.84 559 -0.17(-0.27%)
Apr 05, 2021 63.35 63.35 62.64 63.01 6,621 +0.53(+0.85%)
Apr 01, 2021 62.20 62.58 62.20 62.47 7,416 +0.71(+1.15%)
Mar 31, 2021 62.02 62.29 61.76 61.76 282,575 +0.96(+1.58%)
Mar 30, 2021 60.80 60.80 60.80 60.80 86 +0.70(+1.17%)
Mar 29, 2021 60.10 60.10 60.10 60.10 72 -1.61(-2.62%)
Mar 26, 2021 61.50 61.72 61.25 61.72 1,358 +1.15(+1.90%)
Mar 25, 2021 59.48 60.57 59.48 60.56 1,579 +1.27(+2.14%)
Mar 24, 2021 61.10 61.10 59.30 59.30 266 -1.44(-2.37%)
Mar 23, 2021 60.63 60.73 60.63 60.73 1,207 -2.18(-3.47%)
Mar 22, 2021 62.93 62.93 62.91 62.91 15,381 -0.40(-0.63%)
Mar 19, 2021 62.74 63.31 62.74 63.31 17,975 +0.51(+0.81%)
Mar 18, 2021 62.81 62.81 62.81 62.81 41 -2.05(-3.16%)
Mar 17, 2021 64.02 64.86 63.80 64.86 13,031 +0.56(+0.87%)
Mar 16, 2021 64.69 64.69 64.30 64.30 410 -0.96(-1.47%)
Mar 15, 2021 64.94 65.26 64.94 65.26 59,433 +0.08(+0.12%)
Mar 12, 2021 65.07 65.22 65.07 65.18 836 +0.44(+0.68%)
Mar 11, 2021 64.66 64.74 64.66 64.74 288 +1.34(+2.12%)
Mar 10, 2021 63.44 63.74 63.03 63.40 39,606 +1.07(+1.72%)
Mar 09, 2021 62.15 62.84 61.92 62.32 273,302 +1.11(+1.81%)
Mar 08, 2021 61.70 61.70 61.21 61.21 37,957 +0.27(+0.44%)
Mar 05, 2021 58.65 61.01 58.65 60.94 764,463 +1.20(+2.01%)
Mar 04, 2021 61.27 61.27 59.74 59.74 1,987,474 -1.77(-2.88%)
Mar 03, 2021 62.25 62.25 61.51 61.51 315 -0.73(-1.17%)
Mar 02, 2021 63.24 63.24 62.24 62.24 397 -1.02(-1.62%)
Mar 01, 2021 63.27 63.27 63.27 63.27 18 +1.97(+3.22%)
Feb 26, 2021 61.31 61.31 61.27 61.29 9,510 -0.11(-0.17%)
Feb 25, 2021 63.66 63.66 61.40 61.40 303 -2.24(-3.52%)
Feb 24, 2021 63.64 63.64 63.64 63.64 89 +1.35(+2.16%)
Feb 23, 2021 61.75 62.29 60.76 62.29 349 -0.54(-0.86%)
Feb 22, 2021 62.84 62.84 62.84 62.84 79 -0.44(-0.69%)
Feb 19, 2021 63.52 63.53 62.81 63.28 3,448 +1.11(+1.78%)
Feb 18, 2021 62.17 62.17 62.17 62.17 31 -0.99(-1.57%)
Feb 17, 2021 63.16 63.16 63.16 63.16 191 -0.38(-0.60%)
Feb 16, 2021 63.54 63.54 63.54 63.54 151 -0.49(-0.76%)
Feb 12, 2021 64.02 64.03 63.93 64.03 1,254 +0.19(+0.30%)
Feb 11, 2021 64.25 64.25 63.53 63.84 608 -0.02(-0.02%)
Feb 10, 2021 64.59 64.59 63.85 63.85 332 -0.32(-0.49%)
Feb 09, 2021 63.81 64.20 63.81 64.17 566 +0.38(+0.60%)
Feb 08, 2021 63.73 63.79 63.73 63.78 951 +1.66(+2.68%)
Feb 05, 2021 62.12 62.12 62.12 62.12 104 +0.79(+1.29%)
Feb 04, 2021 61.07 61.33 61.07 61.33 411 +1.05(+1.75%)
Feb 03, 2021 59.80 60.63 59.80 60.28 888 +0.21(+0.34%)
Feb 02, 2021 60.12 60.12 60.07 60.07 392 +0.44(+0.74%)
Feb 01, 2021 58.69 59.63 58.69 59.63 212 +1.37(+2.36%)
Jan 29, 2021 58.25 58.25 58.25 58.25 104 -0.58(-0.99%)
Jan 28, 2021 59.63 59.63 58.64 58.83 3,545 -0.48(-0.81%)
Jan 27, 2021 59.70 59.96 59.32 59.32 4,255 -0.59(-0.99%)
Jan 26, 2021 59.91 59.91 59.91 59.91 8 -0.31(-0.51%)
Jan 25, 2021 60.32 60.33 60.22 60.22 266 -0.04(-0.06%)
Jan 22, 2021 60.25 60.25 60.25 60.25 104 +0.60(+1.00%)
Jan 21, 2021 60.23 60.23 59.66 59.66 59,518 -0.44(-0.74%)
Jan 20, 2021 59.92 60.10 59.92 60.10 107 +0.30(+0.50%)
Jan 19, 2021 59.80 59.80 59.80 59.80 1 +0.70(+1.19%)
Jan 15, 2021 59.10 59.10 59.10 59.10 104 -0.83(-1.39%)
Jan 14, 2021 59.05 59.93 59.05 59.93 210 +1.32(+2.25%)
Jan 13, 2021 58.62 58.62 58.62 58.62 28 -0.45(-0.76%)
Jan 12, 2021 59.06 59.06 59.06 59.06 33 +0.89(+1.54%)
Jan 11, 2021 58.17 58.17 58.17 58.17 94 -0.03(-0.05%)
Jan 08, 2021 58.32 58.43 57.96 58.20 1,672 -0.26(-0.45%)
Jan 07, 2021 58.46 58.46 58.46 58.46 33 +1.07(+1.86%)
Jan 06, 2021 57.39 57.39 57.39 57.39 183 +2.00(+3.61%)
Jan 05, 2021 54.33 55.40 54.33 55.40 439 +0.98(+1.80%)
Jan 04, 2021 54.05 54.42 54.03 54.42 6,433 -0.71(-1.29%)
Dec 31, 2020 55.13 55.13 55.13 10 -0.17(-0.31%)
Dec 30, 2020 55.30 55.30 55.30 55.30 10 +0.66(+1.21%)
Dec 29, 2020 54.50 54.64 54.49 54.64 1,262 -1.06(-1.90%)
Dec 28, 2020 56.43 56.43 55.70 55.70 397 -0.16(-0.28%)
Dec 24, 2020 55.86 55.86 55.86 55.86 104 -0.13(-0.24%)
Dec 23, 2020 55.99 55.99 55.99 55.99 1 +0.43(+0.77%)
Dec 22, 2020 55.11 55.56 55.11 55.56 527 +0.67(+1.21%)
Dec 21, 2020 54.00 54.90 54.00 54.90 10,470 +0.07(+0.14%)
Dec 18, 2020 55.20 55.52 54.82 54.82 26,382 -0.08(-0.15%)
Dec 17, 2020 54.91 54.91 54.91 54.91 65 +0.69(+1.27%)
Dec 16, 2020 54.22 54.22 54.22 54.22 1 -0.05(-0.09%)
Dec 15, 2020 54.26 54.26 54.26 54.26 1 +1.16(+2.18%)
Dec 14, 2020 53.10 53.10 53.10 53.10 2 +0.21(+0.40%)
Dec 11, 2020 52.89 52.89 52.89 52.89 0 -0.35(-0.65%)
Dec 10, 2020 53.24 53.24 53.24 53.24 0 +0.72(+1.37%)
Dec 09, 2020 53.26 53.26 52.52 52.52 269 -0.52(-0.99%)
Dec 08, 2020 53.04 53.04 53.04 53.04 1 +0.69(+1.31%)
Dec 07, 2020 52.24 52.36 52.23 52.36 5,306 +0.18(+0.34%)
Dec 04, 2020 52.18 52.18 52.18 52.18 104 +1.16(+2.27%)
Dec 03, 2020 51.20 51.35 51.02 51.02 7,996 +0.26(+0.51%)
Dec 02, 2020 50.31 50.77 50.29 50.77 4,836 +0.01(+0.01%)
Dec 01, 2020 50.96 50.96 50.76 50.76 154 +0.43(+0.86%)
Nov 30, 2020 50.33 50.33 50.33 50.33 21 -0.86(-1.68%)
Nov 27, 2020 51.19 51.19 51.19 51.19 0 +0.38(+0.74%)
Nov 25, 2020 50.81 50.81 50.81 50.81 104 -0.15(-0.29%)
Nov 24, 2020 50.96 50.96 50.96 50.96 0 +0.78(+1.55%)
Nov 23, 2020 50.18 50.18 50.18 50.18 2 +0.93(+1.88%)
Nov 20, 2020 49.25 49.25 49.25 49.25 104 +0.14(+0.28%)
Nov 19, 2020 49.11 49.11 49.11 49.11 92 +0.35(+0.71%)
Nov 18, 2020 49.35 49.53 48.77 48.77 6,597 -0.48(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.