JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 61.19 | 61.37 | 61.19 | 61.37 | 61.37 | 1,438 |
| May 07, 2024 | 61.70 | 62.10 | 61.70 | 61.70 | 61.70 | 10,100 |
| May 06, 2024 | 61.47 | 61.76 | 61.47 | 61.68 | 61.68 | 2,400 |
| May 03, 2024 | 61.39 | 61.39 | 60.87 | 60.98 | 60.98 | 6,500 |
| May 02, 2024 | 60.07 | 60.33 | 59.65 | 60.33 | 60.33 | 1,600 |
| May 01, 2024 | 60.14 | 60.14 | 59.21 | 59.21 | 59.21 | 400 |
| Apr 30, 2024 | 59.53 | 59.53 | 58.82 | 58.82 | 58.82 | 900 |
| Apr 29, 2024 | 60.01 | 60.10 | 59.95 | 59.95 | 59.95 | 24,600 |
| Apr 26, 2024 | 59.57 | 59.67 | 59.57 | 59.59 | 59.59 | 1,000 |
| Apr 25, 2024 | 58.61 | 58.97 | 58.61 | 58.94 | 58.94 | 1,800 |
| Apr 24, 2024 | 59.65 | 59.68 | 59.44 | 59.46 | 59.46 | 3,600 |
| Apr 23, 2024 | 59.42 | 59.86 | 59.40 | 59.61 | 59.61 | 1,200 |
| Apr 22, 2024 | 58.23 | 58.68 | 58.23 | 58.44 | 58.44 | 3,500 |
| Apr 19, 2024 | 57.94 | 57.94 | 57.59 | 57.85 | 57.85 | 2,300 |
| Apr 18, 2024 | 57.71 | 58.00 | 57.36 | 57.47 | 57.47 | 2,200 |
| Apr 17, 2024 | 58.03 | 58.03 | 57.55 | 57.55 | 57.55 | 3,300 |
| Apr 16, 2024 | 58.00 | 58.08 | 57.57 | 57.98 | 57.98 | 2,000 |
| Apr 15, 2024 | 59.65 | 59.65 | 58.34 | 58.39 | 58.39 | 27,400 |
| Apr 12, 2024 | 59.68 | 59.68 | 59.08 | 59.28 | 59.28 | 1,700 |
| Apr 11, 2024 | 60.01 | 60.56 | 59.92 | 60.44 | 60.44 | 2,400 |
| Apr 10, 2024 | 60.60 | 60.60 | 59.71 | 60.06 | 60.06 | 18,100 |
| Apr 09, 2024 | 61.85 | 61.86 | 61.45 | 61.86 | 61.86 | 1,200 |
| Apr 08, 2024 | 61.59 | 61.59 | 61.42 | 61.52 | 61.52 | 700 |
| Apr 05, 2024 | 60.69 | 61.16 | 60.69 | 61.10 | 61.10 | 3,100 |
| Apr 04, 2024 | 62.03 | 62.08 | 60.65 | 60.87 | 60.87 | 18,400 |
| Apr 03, 2024 | 61.35 | 61.47 | 61.35 | 61.39 | 61.39 | 1,700 |
| Apr 02, 2024 | 60.97 | 60.98 | 60.77 | 60.98 | 60.98 | 3,900 |
| Apr 01, 2024 | 62.27 | 62.27 | 62.11 | 62.19 | 62.19 | 1,500 |
| Mar 28, 2024 | 62.80 | 63.16 | 62.79 | 62.91 | 62.91 | 3,500 |
| Mar 27, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 800 |
| Mar 26, 2024 | 61.56 | 61.56 | 61.12 | 61.12 | 61.12 | 96,700 |
| Mar 25, 2024 | 61.64 | 61.64 | 61.20 | 61.20 | 61.20 | 3,500 |
| Mar 22, 2024 | 61.73 | 61.73 | 61.28 | 61.30 | 61.30 | 12,100 |
| Mar 21, 2024 | 62.44 | 62.44 | 62.21 | 62.21 | 62.21 | 600 |
| Mar 20, 2024 | 60.31 | 61.59 | 60.23 | 61.53 | 61.53 | 1,100 |
| Mar 19, 2024 | 60.41 | 60.41 | 60.25 | 60.25 | 60.25 | 300 |
| Mar 19, 2024 | 0.152 Dividend | |||||
| Mar 18, 2024 | 60.34 | 60.34 | 59.98 | 59.98 | 59.83 | 6,100 |
| Mar 15, 2024 | 60.19 | 60.19 | 60.09 | 60.09 | 59.93 | 400 |
| Mar 14, 2024 | 59.63 | 59.86 | 59.63 | 59.86 | 59.71 | 600 |
| Mar 13, 2024 | 61.48 | 61.48 | 61.22 | 61.22 | 61.06 | 2,100 |
| Mar 12, 2024 | 60.98 | 61.09 | 60.77 | 61.09 | 60.93 | 1,600 |
| Mar 11, 2024 | 61.57 | 61.57 | 61.21 | 61.21 | 61.06 | 1,600 |
| Mar 08, 2024 | 62.56 | 62.68 | 61.67 | 61.76 | 61.61 | 5,900 |
| Mar 07, 2024 | 62.08 | 62.08 | 61.70 | 61.72 | 61.57 | 4,800 |
| Mar 06, 2024 | 61.43 | 61.63 | 61.37 | 61.37 | 61.21 | 3,500 |
| Mar 05, 2024 | 61.53 | 61.53 | 60.94 | 61.14 | 60.99 | 3,900 |
| Mar 04, 2024 | 61.85 | 62.00 | 61.67 | 61.67 | 61.51 | 2,100 |
| Mar 01, 2024 | 61.34 | 61.96 | 61.34 | 61.94 | 61.79 | 4,600 |
| Feb 29, 2024 | 62.06 | 62.10 | 61.40 | 61.46 | 61.30 | 7,400 |
| Feb 28, 2024 | 61.64 | 61.64 | 61.15 | 61.15 | 61.00 | 17,600 |
| Feb 27, 2024 | 61.48 | 61.79 | 61.40 | 61.78 | 61.62 | 134,600 |
| Feb 26, 2024 | 60.74 | 60.78 | 60.53 | 60.78 | 60.62 | 2,526,300 |
| Feb 23, 2024 | 60.22 | 60.71 | 60.22 | 60.41 | 60.26 | 42,200 |
| Feb 22, 2024 | 60.27 | 60.32 | 59.93 | 60.24 | 60.09 | 4,200 |
| Feb 21, 2024 | 60.01 | 60.01 | 59.82 | 59.94 | 59.79 | 3,200 |
| Feb 20, 2024 | 60.52 | 60.52 | 60.20 | 60.23 | 60.08 | 4,100 |
| Feb 16, 2024 | 61.17 | 61.64 | 60.89 | 61.09 | 60.94 | 31,900 |
| Feb 15, 2024 | 61.38 | 61.83 | 61.12 | 61.77 | 61.61 | 81,100 |
| Feb 14, 2024 | 59.66 | 60.51 | 59.55 | 60.48 | 60.33 | 2,400 |
| Feb 13, 2024 | 59.48 | 59.71 | 58.82 | 59.13 | 58.98 | 6,400 |
| Feb 12, 2024 | 61.16 | 61.74 | 61.14 | 61.60 | 61.44 | 16,800 |
| Feb 09, 2024 | 59.96 | 60.62 | 59.96 | 60.59 | 60.44 | 6,900 |
| Feb 08, 2024 | 58.63 | 59.73 | 58.63 | 59.72 | 59.57 | 4,000 |
| Feb 07, 2024 | 58.45 | 58.82 | 58.42 | 58.56 | 58.41 | 46,000 |
| Feb 06, 2024 | 58.53 | 58.76 | 58.53 | 58.76 | 58.62 | 3,000 |
| Feb 05, 2024 | 58.46 | 58.53 | 57.74 | 58.11 | 57.96 | 1,379,100 |
| Feb 02, 2024 | 58.38 | 59.26 | 58.38 | 59.13 | 58.98 | 2,700 |
| Feb 01, 2024 | 59.22 | 59.33 | 58.15 | 59.27 | 59.12 | 1,500 |
| Jan 31, 2024 | 59.74 | 60.29 | 58.56 | 58.56 | 58.41 | 3,200 |
| Jan 30, 2024 | 60.08 | 60.17 | 59.97 | 60.14 | 59.99 | 11,100 |
| Jan 29, 2024 | 59.77 | 60.72 | 59.77 | 60.72 | 60.57 | 4,200 |
| Jan 26, 2024 | 59.77 | 60.03 | 59.66 | 59.67 | 59.52 | 3,100 |
| Jan 25, 2024 | 59.84 | 59.84 | 59.10 | 59.49 | 59.33 | 6,000 |
| Jan 24, 2024 | 59.62 | 59.76 | 59.02 | 59.02 | 58.87 | 2,900 |
| Jan 23, 2024 | 60.43 | 60.43 | 59.65 | 59.70 | 59.54 | 8,300 |
| Jan 22, 2024 | 59.16 | 60.08 | 59.16 | 59.94 | 59.79 | 107,500 |
| Jan 19, 2024 | 58.28 | 58.67 | 57.61 | 58.67 | 58.52 | 845,400 |
| Jan 18, 2024 | 57.95 | 58.04 | 57.37 | 58.03 | 57.88 | 6,200 |
| Jan 17, 2024 | 57.74 | 57.77 | 57.32 | 57.77 | 57.62 | 3,600 |
| Jan 16, 2024 | 58.17 | 58.60 | 58.06 | 58.24 | 58.09 | 99,600 |
| Jan 12, 2024 | 59.67 | 60.00 | 58.94 | 58.99 | 58.84 | 3,700 |
| Jan 11, 2024 | 59.36 | 59.36 | 58.47 | 59.14 | 58.99 | 8,100 |
| Jan 10, 2024 | 59.52 | 59.70 | 59.08 | 59.60 | 59.44 | 12,200 |
| Jan 09, 2024 | 59.22 | 59.69 | 59.22 | 59.54 | 59.39 | 9,900 |
| Jan 08, 2024 | 59.62 | 60.19 | 59.50 | 60.18 | 60.03 | 15,800 |
| Jan 05, 2024 | 59.49 | 59.57 | 58.85 | 59.00 | 58.85 | 41,600 |
| Jan 04, 2024 | 59.26 | 59.43 | 59.18 | 59.18 | 59.03 | 3,100 |
| Jan 03, 2024 | 59.93 | 59.93 | 59.03 | 59.16 | 59.01 | 9,200 |
| Jan 02, 2024 | 61.20 | 61.31 | 60.71 | 60.88 | 60.73 | 4,100 |
| Dec 29, 2023 | 62.47 | 62.47 | 61.48 | 61.48 | 61.33 | 903,000 |
| Dec 28, 2023 | 62.51 | 62.76 | 62.48 | 62.48 | 62.32 | 2,500 |
| Dec 27, 2023 | 62.71 | 62.83 | 62.50 | 62.66 | 62.50 | 9,500 |
| Dec 26, 2023 | 62.02 | 62.61 | 62.02 | 62.53 | 62.37 | 6,500 |
| Dec 22, 2023 | 61.89 | 61.95 | 61.76 | 61.76 | 61.60 | 5,300 |
| Dec 21, 2023 | 60.82 | 61.24 | 60.59 | 61.24 | 61.08 | 9,300 |
| Dec 20, 2023 | 61.80 | 61.91 | 60.13 | 60.13 | 59.98 | 1,062,600 |
| Dec 19, 2023 | 61.06 | 61.48 | 61.00 | 61.38 | 61.22 | 46,100 |
| Dec 19, 2023 | 0.358 Dividend | |||||
| Dec 18, 2023 | 60.47 | 60.81 | 60.38 | 60.43 | 59.92 | 68,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.