JPMorgan BetaBuilders U.S. Small Cap Equity ETF

BBSC
🏛️ usa →
74.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 51.79 52.09 51.72 52.09 0.0M
2022-12-29 52.25 52.25 52.17 52.21 0.0M
2022-12-28 51.34 51.34 50.85 50.85 0.0M
2022-12-27 51.66 51.67 51.60 51.67 0.0M
2022-12-23 51.95 52.04 51.95 52.04 0.0M
2022-12-22 51.32 51.86 51.32 51.86 0.0M
2022-12-21 52.63 52.63 52.53 52.53 0.0M
2022-12-20 51.73 51.73 51.73 51.73 0.0M
2022-12-19 51.73 51.73 51.73 51.73 0.0M
2022-12-16 52.36 52.46 52.36 52.46 0.0M
2022-12-15 53.51 53.51 52.73 52.73 0.0M
2022-12-14 54.01 54.01 54.01 54.01 0.0M
2022-12-13 55.56 55.56 54.45 54.45 0.0M
2022-12-12 54.05 54.05 54.05 54.05 0.0M
2022-12-09 53.75 53.75 53.35 53.35 0.0M
2022-12-08 53.90 53.90 53.90 53.90 0.0M
2022-12-07 54.02 54.03 53.60 53.60 0.0M
2022-12-06 53.73 53.73 53.73 53.73 0.0M
2022-12-05 54.84 54.96 54.54 54.54 1.3M
2022-12-02 56.19 56.19 56.19 56.19 0.0M
2022-12-01 55.91 55.91 55.84 55.84 0.0M
2022-11-30 55.87 55.87 55.87 55.87 0.2M
2022-11-29 54.48 54.48 54.44 54.44 0.0M
2022-11-28 54.24 54.24 54.24 54.24 0.0M
2022-11-23 55.25 55.25 55.25 55.25 0.0M
2022-11-22 55.08 55.08 55.08 55.08 0.0M
2022-11-21 54.57 54.59 54.57 54.59 0.0M
2022-11-18 55.28 55.28 54.72 54.88 0.0M
2022-11-17 54.21 54.50 54.21 54.50 0.0M
2022-11-16 55.09 55.11 54.95 54.95 0.0M
2022-11-15 56.24 56.25 56.13 56.13 0.0M
2022-11-14 55.92 55.92 55.40 55.40 0.0M
2022-11-11 56.21 56.23 55.90 55.90 0.0M
2022-11-10 54.00 55.32 54.00 55.32 0.0M
2022-11-09 52.09 52.09 52.09 52.09 0.0M
2022-11-08 53.49 53.56 53.39 53.56 0.0M
2022-11-07 53.20 53.61 53.15 53.50 0.0M
2022-11-04 53.44 53.44 53.17 53.17 0.0M
2022-11-03 52.73 52.82 52.68 52.69 0.0M
2022-11-02 53.08 53.08 53.00 53.00 0.0M
2022-11-01 54.84 55.07 54.72 54.92 0.0M
2022-10-31 54.74 54.75 54.23 54.38 0.6M
2022-10-28 54.58 54.67 54.58 54.67 0.0M
2022-10-27 53.73 53.73 53.51 53.51 0.0M
2022-10-26 53.35 53.36 53.35 53.36 0.0M
2022-10-25 53.09 53.30 53.09 53.25 0.0M
2022-10-24 51.81 51.81 51.81 51.81 0.0M
2022-10-21 51.56 51.56 51.56 51.56 0.0M
2022-10-20 51.45 51.54 50.35 50.43 0.0M
2022-10-19 50.72 50.92 50.72 50.92 0.0M
2022-10-18 52.28 52.28 51.79 51.79 0.0M
2022-10-17 51.15 51.22 51.15 51.22 0.0M
2022-10-14 49.72 49.72 49.72 49.72 0.0M
2022-10-13 48.88 51.04 48.88 51.04 0.0M
2022-10-12 49.95 49.95 49.95 49.95 0.0M
2022-10-11 50.05 50.10 49.61 50.10 0.0M
2022-10-10 50.22 50.42 49.99 50.09 0.0M
2022-10-07 50.45 50.45 50.44 50.44 0.0M
2022-10-06 51.87 51.87 51.87 51.87 0.0M
2022-10-05 51.91 52.25 51.23 52.13 0.0M
2022-10-04 52.09 52.47 52.09 52.47 0.0M
2022-10-03 49.68 50.47 49.68 50.39 0.0M
2022-09-30 49.22 49.22 48.93 49.16 0.1M
2022-09-29 49.27 49.27 49.11 49.25 0.0M
2022-09-28 49.13 50.49 49.13 50.49 0.0M
2022-09-27 49.20 49.20 48.74 48.93 0.0M
2022-09-26 49.21 49.21 48.73 48.73 0.0M
2022-09-23 49.29 49.44 49.00 49.44 0.0M
2022-09-22 50.76 50.81 50.55 50.74 0.0M
2022-09-21 53.03 53.13 51.94 51.94 0.0M
2022-09-20 52.37 52.54 52.37 52.54 0.0M
2022-09-19 53.10 53.51 53.10 53.51 0.0M
2022-09-16 53.14 53.17 52.62 53.15 0.0M
2022-09-15 53.74 53.85 53.74 53.85 0.0M
2022-09-14 53.93 54.18 53.93 54.18 0.0M
2022-09-13 54.96 54.96 54.14 54.14 0.0M
2022-09-12 56.33 56.33 56.33 56.33 0.0M
2022-09-09 55.53 55.62 55.52 55.62 0.0M
2022-09-08 53.76 54.44 53.76 54.44 0.0M
2022-09-07 54.11 54.11 54.11 54.11 0.0M
2022-09-06 52.99 52.99 52.99 52.99 0.0M
2022-09-02 54.20 54.20 53.61 53.61 0.1M
2022-09-01 53.72 53.97 53.71 53.97 0.0M
2022-08-31 54.76 54.77 54.76 54.77 0.0M
2022-08-30 55.88 55.88 54.89 55.19 0.0M
2022-08-29 56.32 56.32 55.89 55.89 0.0M
2022-08-26 56.44 56.44 56.44 56.44 0.0M
2022-08-25 58.01 58.28 58.01 58.28 0.0M
2022-08-24 57.39 57.43 57.39 57.43 0.0M
2022-08-23 57.01 57.07 56.81 56.87 0.0M
2022-08-22 57.34 57.34 56.73 56.73 0.0M
2022-08-19 58.80 58.80 58.02 58.09 0.0M
2022-08-18 59.33 59.33 59.33 59.33 0.0M
2022-08-17 58.92 58.92 58.92 58.92 0.0M
2022-08-16 59.90 59.90 59.90 59.90 0.0M
2022-08-15 59.34 59.97 59.30 59.83 0.0M
2022-08-12 59.10 59.73 59.10 59.70 0.0M
2022-08-11 58.91 58.91 58.41 58.56 0.0M
2022-08-10 58.05 58.37 58.05 58.21 0.0M
2022-08-09 56.52 56.59 56.39 56.44 0.0M
2022-08-08 57.67 57.67 57.49 57.50 0.0M
2022-08-05 56.55 57.01 56.55 56.86 0.0M
2022-08-04 56.46 56.54 56.40 56.40 0.0M
2022-08-03 56.68 56.68 56.60 56.60 0.0M
2022-08-02 55.69 56.36 55.69 55.71 0.0M
2022-08-01 55.94 56.17 55.72 55.72 0.0M
2022-07-29 55.95 55.99 55.93 55.93 0.1M
2022-07-28 55.52 55.52 55.52 55.52 0.0M
2022-07-27 53.88 54.91 53.88 54.84 0.0M
2022-07-26 53.43 53.44 53.39 53.39 0.0M
2022-07-25 53.12 53.72 53.12 53.72 0.0M
2022-07-22 54.20 54.20 53.25 53.40 0.0M
2022-07-21 53.87 54.21 53.87 54.21 0.0M
2022-07-20 54.01 54.07 53.50 54.07 0.0M
2022-07-19 53.09 53.19 53.09 53.19 0.0M
2022-07-18 51.35 51.35 51.35 51.35 0.0M
2022-07-15 51.36 51.36 51.36 51.36 0.0M
2022-07-14 49.75 50.37 49.75 50.37 0.0M
2022-07-13 51.03 51.03 50.97 50.97 0.0M
2022-07-12 51.02 51.02 51.02 51.02 0.0M
2022-07-11 51.01 51.01 51.01 51.01 0.0M
2022-07-08 52.17 52.17 52.17 52.17 0.0M
2022-07-07 52.30 52.30 52.15 52.19 0.1M
2022-07-06 50.70 51.23 50.70 50.94 0.0M
2022-07-05 51.42 51.45 51.42 51.45 0.0M
2022-07-01 51.11 51.11 51.11 51.11 0.0M
2022-06-30 50.34 50.34 50.34 50.34 0.0M
2022-06-29 50.79 50.79 50.79 50.79 0.0M
2022-06-28 51.40 51.40 51.40 51.40 0.0M
2022-06-27 52.16 52.59 52.16 52.31 0.0M
2022-06-24 52.14 52.14 52.05 52.05 0.0M
2022-06-23 50.31 50.71 50.09 50.71 0.0M
2022-06-22 49.55 50.55 49.55 50.18 0.0M
2022-06-21 50.53 50.53 50.25 50.25 0.0M
2022-06-17 49.29 49.66 49.29 49.59 0.0M
2022-06-16 49.54 49.54 49.03 49.03 0.0M
2022-06-15 51.52 51.56 51.49 51.56 0.0M
2022-06-14 51.31 51.31 50.81 50.81 0.0M
2022-06-13 52.17 52.17 51.00 51.02 0.0M
2022-06-10 53.46 53.78 53.46 53.78 0.0M
2022-06-09 55.19 55.19 55.19 55.19 0.0M
2022-06-08 56.39 56.43 56.39 56.43 0.0M
2022-06-07 56.90 57.20 56.90 57.20 0.0M
2022-06-06 56.63 56.63 56.50 56.50 0.0M
2022-06-03 56.23 56.23 56.22 56.22 0.0M
2022-06-02 56.55 56.55 56.55 56.55 0.0M
2022-06-01 55.48 55.48 55.48 55.48 0.0M
2022-05-31 55.85 55.85 55.56 55.56 0.0M
2022-05-27 56.16 56.31 56.16 56.31 0.0M
2022-05-26 54.23 54.87 54.23 54.87 0.0M
2022-05-25 53.72 53.79 53.21 53.79 0.0M
2022-05-24 52.66 52.66 52.66 52.66 0.0M
2022-05-23 53.63 53.68 53.45 53.45 0.0M
2022-05-20 53.53 53.63 52.06 52.93 0.0M
2022-05-19 52.82 53.09 52.82 53.09 0.0M
2022-05-18 54.39 54.39 52.99 52.99 0.0M
2022-05-17 53.87 54.90 53.87 54.90 0.0M
2022-05-16 53.18 53.18 53.17 53.17 0.0M
2022-05-13 53.36 53.36 53.36 53.36 0.0M
2022-05-12 50.67 51.70 50.67 51.64 0.0M
2022-05-11 52.25 52.78 51.01 51.01 0.0M
2022-05-10 52.73 52.75 51.66 52.22 0.0M
2022-05-09 53.89 53.89 52.43 52.43 0.0M
2022-05-06 55.51 55.51 54.29 54.69 0.0M
2022-05-05 57.36 57.36 55.43 55.43 0.0M
2022-05-04 57.24 57.79 57.24 57.79 0.0M
2022-05-03 55.73 56.36 55.73 56.36 0.0M
2022-05-02 55.12 55.73 55.12 55.73 0.0M
2022-04-29 56.70 56.70 55.16 55.16 1.3M
2022-04-28 56.70 56.70 56.70 56.70 0.0M
2022-04-27 55.91 55.91 55.67 55.67 0.0M
2022-04-26 57.16 57.16 55.89 55.89 0.0M
2022-04-25 56.80 57.11 56.80 56.98 0.0M
2022-04-22 57.29 57.29 57.29 57.29 0.0M
2022-04-21 58.71 58.81 58.71 58.81 0.0M
2022-04-20 60.18 60.18 60.18 60.18 0.0M
2022-04-19 60.12 60.12 59.94 59.94 0.0M
2022-04-18 59.11 59.11 58.48 58.74 0.0M
2022-04-14 59.29 59.70 59.20 59.20 0.0M
2022-04-13 59.78 59.78 59.78 59.78 0.0M
2022-04-12 58.61 58.68 58.61 58.68 0.0M
2022-04-11 58.62 58.62 58.38 58.38 0.0M
2022-04-08 58.77 58.77 58.77 58.77 0.0M
2022-04-07 58.96 59.21 58.96 59.21 0.0M
2022-04-06 59.83 59.83 59.48 59.48 0.0M
2022-04-05 62.06 62.06 60.41 60.41 0.0M
2022-04-04 61.30 61.83 61.30 61.75 0.0M
2022-04-01 61.56 61.56 61.56 61.56 0.0M
2022-03-31 61.31 61.31 60.89 60.98 0.6M
2022-03-30 61.33 61.48 61.33 61.48 0.0M
2022-03-29 62.75 62.75 62.75 62.75 0.0M
2022-03-28 60.63 61.06 60.63 61.06 0.0M
2022-03-25 61.32 61.38 61.30 61.30 0.0M
2022-03-24 60.81 61.11 60.59 61.11 0.0M
2022-03-23 60.64 60.64 60.64 60.64 0.0M
2022-03-22 61.40 61.62 61.40 61.62 0.0M
2022-03-21 61.07 61.07 61.07 61.07 0.0M
2022-03-18 60.81 61.70 60.78 61.70 0.0M
2022-03-17 61.05 61.05 60.97 60.97 0.0M
2022-03-16 58.95 59.99 58.95 59.99 0.0M
2022-03-15 57.96 58.28 57.96 58.28 0.0M
2022-03-14 57.45 57.51 57.34 57.51 0.0M
2022-03-11 58.73 58.73 58.73 58.73 0.0M
2022-03-10 59.39 59.61 59.32 59.61 0.0M
2022-03-09 59.11 59.70 59.11 59.60 0.0M
2022-03-08 58.93 59.25 58.20 58.20 0.0M
2022-03-07 57.85 57.85 57.85 57.85 0.0M
2022-03-04 58.85 59.03 58.85 59.03 0.0M
2022-03-03 59.77 59.94 59.77 59.94 0.0M
2022-03-02 59.58 60.89 59.58 60.64 0.0M
2022-03-01 60.24 60.24 59.01 59.09 0.0M
2022-02-28 59.93 60.30 59.93 60.30 0.9M
2022-02-25 59.88 59.88 59.88 59.88 0.0M
2022-02-24 56.03 58.70 55.97 58.70 0.0M
2022-02-23 57.54 57.59 57.36 57.36 0.0M
2022-02-22 59.09 59.09 58.48 58.48 0.0M
2022-02-18 59.31 59.31 59.31 59.31 0.0M
2022-02-17 60.69 60.69 59.71 59.76 0.1M
2022-02-16 61.12 61.48 60.83 61.31 0.0M
2022-02-15 60.45 61.21 60.45 61.21 0.0M
2022-02-14 59.59 59.59 59.59 59.59 0.0M
2022-02-11 59.97 59.97 59.97 59.97 0.0M
2022-02-10 60.53 60.53 60.39 60.39 0.1M
2022-02-09 61.01 61.25 61.01 61.25 0.0M
2022-02-08 59.31 60.34 59.31 60.27 0.0M
2022-02-07 59.26 59.26 59.26 59.26 0.0M
2022-02-04 58.38 59.45 58.38 58.98 0.0M
2022-02-03 59.15 59.50 58.76 58.76 0.0M
2022-02-02 59.90 59.90 59.83 59.83 0.0M
2022-02-01 60.03 60.47 59.93 60.47 0.0M
2022-01-31 59.71 59.71 59.71 59.71 0.0M
2022-01-28 56.74 57.89 56.34 57.89 0.0M
2022-01-27 57.20 57.20 57.03 57.03 0.0M
2022-01-26 59.78 59.78 58.20 58.20 0.0M
2022-01-25 58.91 59.74 58.31 59.10 0.0M
2022-01-24 57.66 59.85 57.66 59.85 0.0M
2022-01-21 59.34 60.04 58.55 58.55 0.0M
2022-01-20 61.30 61.80 59.60 59.60 0.0M
2022-01-19 60.81 60.81 60.81 60.81 0.0M
2022-01-18 63.01 63.01 61.77 61.77 0.0M
2022-01-14 63.41 63.71 63.41 63.71 0.0M
2022-01-13 64.40 64.43 63.61 63.61 0.0M
2022-01-12 64.85 64.86 64.15 64.15 0.0M
2022-01-11 63.84 64.68 63.60 64.48 0.0M
2022-01-10 63.49 63.75 63.48 63.75 0.0M
2022-01-07 64.75 64.88 64.04 64.07 0.0M
2022-01-06 64.69 65.37 64.25 64.83 0.0M
2022-01-05 66.05 66.05 64.57 64.57 0.0M
2022-01-04 66.66 66.66 66.66 66.66 0.0M
2022-01-03 66.17 66.64 66.11 66.50 0.1M