JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) Historical Stock Data
58.94 ↓0.52 (-0.87%)
As of April 25, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, BBSC is down -0.17% a day on average. There have been 12 days where JPMorgan BetaBuilders U.S. Small Cap Equity ETF closed green and 18 days where BBSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 58.61 | 58.94 | ↑$0.33 (0.56%) | 58.61 | 58.97 | 1.84K |
| 2024-04-24 | 59.65 | 59.46 | ↓$0.19 (-0.32%) | 59.44 | 59.68 | 3.52K |
| 2024-04-23 | 59.42 | 59.61 | ↑$0.19 (0.32%) | 59.40 | 59.86 | 1.21K |
| 2024-04-22 | 58.23 | 58.44 | ↑$0.21 (0.37%) | 58.23 | 58.68 | 3.55K |
| 2024-04-19 | 57.94 | 57.85 | ↓$0.09 (-0.16%) | 57.59 | 57.94 | 2.29K |
| 2024-04-18 | 57.71 | 57.47 | ↓$0.24 (-0.41%) | 57.36 | 58.00 | 2.21K |
| 2024-04-17 | 58.03 | 57.55 | ↓$0.48 (-0.82%) | 57.55 | 58.03 | 3.26K |
| 2024-04-16 | 58.00 | 57.98 | ↓$0.02 (-0.03%) | 57.57 | 58.08 | 2.04K |
| 2024-04-15 | 59.65 | 58.39 | ↓$1.26 (-2.12%) | 58.34 | 59.65 | 27.40K |
| 2024-04-12 | 59.68 | 59.28 | ↓$0.40 (-0.67%) | 59.08 | 59.68 | 1.70K |
| 2024-04-11 | 60.01 | 60.44 | ↑$0.43 (0.72%) | 59.92 | 60.56 | 2.38K |
| 2024-04-10 | 60.60 | 60.06 | ↓$0.54 (-0.90%) | 59.71 | 60.60 | 18.10K |
| 2024-04-09 | 61.85 | 61.86 | ↑$0.01 (0.01%) | 61.82 | 61.86 | 1.22K |
| 2024-04-08 | 61.59 | 61.52 | ↓$0.07 (-0.12%) | 61.42 | 61.59 | 660 |
| 2024-04-05 | 60.69 | 61.10 | ↑$0.41 (0.68%) | 60.69 | 61.16 | 3.10K |
| 2024-04-04 | 62.03 | 60.87 | ↓$1.16 (-1.87%) | 60.81 | 62.03 | 18.45K |
| 2024-04-03 | 61.35 | 61.39 | ↑$0.04 (0.07%) | 61.35 | 61.47 | 1.70K |
| 2024-04-02 | 60.97 | 60.98 | ↑$0.01 (0.02%) | 60.77 | 60.98 | 3.94K |
| 2024-04-01 | 62.27 | 62.19 | ↓$0.08 (-0.13%) | 62.11 | 62.27 | 1.52K |
| 2024-03-28 | 62.80 | 62.91 | ↑$0.11 (0.18%) | 62.79 | 63.16 | 3.50K |
| 2024-03-27 | 62.00 | 62.50 | ↑$0.51 (0.81%) | 62.00 | 62.50 | 845 |
| 2024-03-26 | 61.56 | 61.12 | ↓$0.44 (-0.71%) | 61.12 | 61.56 | 96.70K |
| 2024-03-25 | 61.64 | 61.20 | ↓$0.44 (-0.72%) | 61.20 | 61.64 | 3.45K |
| 2024-03-22 | 61.73 | 61.30 | ↓$0.43 (-0.70%) | 61.30 | 61.73 | 12.05K |
| 2024-03-21 | 62.44 | 62.20 | ↓$0.24 (-0.38%) | 62.20 | 62.44 | 610 |
| 2024-03-20 | 60.31 | 61.53 | ↑$1.22 (2.03%) | 60.31 | 61.59 | 1.09K |
| 2024-03-19 | 60.41 | 60.25 | ↓$0.16 (-0.26%) | 60.25 | 60.41 | 285 |
| 2024-03-18 | 60.34 | 59.98 | ↓$0.36 (-0.60%) | 59.98 | 60.34 | 6.10K |
| 2024-03-15 | 60.19 | 60.09 | ↓$0.10 (-0.17%) | 60.09 | 60.19 | 449 |
| 2024-03-14 | 59.63 | 59.86 | ↑$0.23 (0.38%) | 59.63 | 59.86 | 557 |
Create an account or log in to view more rows.
$BBSC what happened?
$BBSC due for a spike!
$BBSC what happen
$BBSC LETS GOOOOOOOO!!!!!!!
$BBSC must buyyy
$BBSC Bears always win...
Bulls have to be forever bagholders....
$BBSC take what we can get
$BBSC yes
keep going down
let's go
stop stalling
$BBSC when is earnings
$BBSC keep inchin