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
2023-12-29 62.47 62.47 61.48 61.48 0.9M
2023-12-28 62.51 62.76 62.48 62.48 0.0M
2023-12-27 62.71 62.83 62.50 62.66 0.0M
2023-12-26 62.02 62.61 62.02 62.53 0.0M
2023-12-22 61.89 61.95 61.76 61.76 0.0M
2023-12-21 60.82 61.24 60.59 61.24 0.0M
2023-12-20 61.80 61.91 60.14 60.14 1.1M
2023-12-19 61.06 61.48 61.00 61.38 0.0M
2023-12-18 60.47 60.81 60.38 60.43 0.1M
2023-12-15 60.82 60.93 60.15 60.54 0.0M
2023-12-14 60.98 61.40 60.44 60.97 0.1M
2023-12-13 57.18 59.21 56.56 59.20 0.0M
2023-12-12 57.24 57.27 56.88 57.08 0.0M
2023-12-11 56.94 57.26 56.93 57.15 0.0M
2023-12-08 56.48 57.23 56.48 57.10 0.0M
2023-12-07 56.17 56.70 56.17 56.70 1.0M
2023-12-06 57.32 57.32 56.17 56.17 0.3M
2023-12-05 57.10 57.10 56.21 56.21 0.0M
2023-12-04 56.67 57.04 56.47 57.04 0.0M
2023-12-01 54.96 56.35 54.93 56.35 0.0M
2023-11-30 54.65 54.65 54.43 54.43 0.2M
2023-11-29 54.79 54.79 54.24 54.24 0.0M
2023-11-28 53.70 54.09 53.67 53.89 0.0M
2023-11-27 53.96 53.98 53.84 53.89 0.0M
2023-11-24 54.03 54.04 53.96 54.00 0.0M
2023-11-22 53.55 53.94 53.55 53.67 0.0M
2023-11-21 53.96 54.03 53.34 53.34 0.0M
2023-11-20 54.00 54.18 54.00 54.09 0.0M
2023-11-17 53.68 53.88 53.60 53.85 0.0M
2023-11-16 53.09 53.30 52.88 53.09 0.0M
2023-11-15 53.83 54.78 53.83 54.00 0.0M
2023-11-14 53.47 53.69 53.27 53.69 0.0M
2023-11-13 50.56 50.87 50.56 50.84 0.0M
2023-11-10 50.43 50.92 50.14 50.81 0.0M
2023-11-09 51.16 51.18 50.28 50.36 0.0M
2023-11-08 51.32 51.40 51.17 51.31 0.0M
2023-11-07 51.95 51.95 51.66 51.89 0.0M
2023-11-06 52.29 52.29 51.93 51.99 0.0M
2023-11-03 52.88 53.11 52.51 52.74 0.0M
2023-11-02 50.66 51.17 50.66 51.17 0.0M
2023-11-01 49.07 49.58 49.05 49.58 0.1M
2023-10-31 49.29 49.46 49.23 49.32 0.5M
2023-10-30 49.15 49.29 48.67 48.95 0.2M
2023-10-27 49.22 49.22 48.57 48.58 0.0M
2023-10-26 49.17 49.45 49.14 49.26 0.0M
2023-10-25 49.42 49.42 49.06 49.06 0.0M
2023-10-24 50.04 50.33 49.83 50.02 0.0M
2023-10-23 49.71 50.08 49.52 49.52 0.0M
2023-10-20 50.27 50.46 50.00 50.00 0.0M
2023-10-19 51.15 51.28 50.66 50.66 0.0M
2023-10-18 51.84 52.09 51.43 51.43 0.0M
2023-10-17 52.30 52.85 52.28 52.55 0.1M
2023-10-16 51.85 52.02 51.85 51.97 0.0M
2023-10-13 51.28 51.31 51.01 51.03 0.0M
2023-10-12 52.05 52.16 51.45 51.55 0.0M
2023-10-11 53.01 53.05 52.45 52.74 0.0M
2023-10-10 53.24 53.24 52.86 52.86 0.0M
2023-10-09 51.95 52.48 51.95 52.39 0.0M
2023-10-06 51.38 52.30 51.30 52.07 0.0M
2023-10-05 51.45 51.81 51.22 51.73 0.0M
2023-10-04 51.52 51.70 51.30 51.61 0.0M
2023-10-03 52.15 52.15 51.39 51.43 0.3M
2023-10-02 53.33 53.33 52.41 52.64 0.0M
2023-09-29 53.92 53.92 53.34 53.42 0.2M
2023-09-28 53.31 53.64 53.21 53.55 0.0M
2023-09-27 52.90 53.15 52.67 52.94 0.1M
2023-09-26 53.09 53.09 52.49 52.49 0.0M
2023-09-25 53.06 53.32 52.99 53.17 0.1M
2023-09-22 53.49 53.49 53.06 53.06 0.0M
2023-09-21 53.65 53.72 53.32 53.32 0.0M
2023-09-20 55.22 55.22 54.18 54.18 0.0M
2023-09-19 54.98 54.98 54.63 54.72 0.0M
2023-09-18 55.43 55.49 55.19 55.19 0.0M
2023-09-15 55.98 55.98 55.49 55.65 0.0M
2023-09-14 55.69 56.18 55.69 56.14 0.0M
2023-09-13 55.70 55.70 55.29 55.36 0.0M
2023-09-12 56.08 56.08 55.73 55.80 0.0M
2023-09-11 56.20 56.20 55.86 55.86 1.8M
2023-09-08 55.89 55.95 55.77 55.84 0.0M
2023-09-07 55.98 56.12 55.98 56.00 0.0M
2023-09-06 56.70 56.70 56.18 56.61 0.0M
2023-09-05 57.26 57.26 56.83 56.83 0.0M
2023-09-01 58.27 58.27 57.96 58.03 0.0M
2023-08-31 57.68 57.68 57.27 57.30 0.0M
2023-08-30 56.87 57.46 56.87 57.34 0.0M
2023-08-29 56.21 57.16 56.21 57.08 0.0M
2023-08-28 56.25 56.59 56.23 56.27 0.1M
2023-08-25 56.01 56.06 55.26 55.75 0.0M
2023-08-24 56.03 56.41 55.60 55.60 0.0M
2023-08-23 56.23 56.47 56.23 56.31 0.0M
2023-08-22 56.16 56.16 55.66 55.78 0.0M
2023-08-21 56.36 56.36 55.87 56.01 0.0M
2023-08-18 55.73 56.44 55.73 56.23 0.0M
2023-08-17 56.52 56.52 55.98 55.98 0.0M
2023-08-16 57.25 57.25 56.60 56.60 0.0M
2023-08-15 57.42 57.67 57.34 57.34 0.0M
2023-08-14 57.88 58.16 57.88 58.12 0.0M
2023-08-11 58.17 58.48 58.17 58.37 0.0M
2023-08-10 59.42 59.42 58.22 58.31 0.0M
2023-08-09 58.79 58.79 58.60 58.60 0.0M
2023-08-08 58.54 59.18 58.48 59.18 0.0M
2023-08-07 59.11 59.55 59.11 59.55 0.0M
2023-08-04 59.71 60.22 59.58 59.58 0.0M
2023-08-03 59.28 60.08 59.28 59.80 0.0M
2023-08-02 59.72 59.88 59.69 59.87 0.0M
2023-08-01 60.18 60.77 60.18 60.77 0.0M
2023-07-31 60.17 60.95 60.17 60.95 0.0M
2023-07-28 59.47 60.38 59.47 60.26 0.0M
2023-07-27 60.19 60.55 59.30 59.38 0.0M
2023-07-26 59.46 60.39 59.46 60.30 0.0M
2023-07-25 59.06 59.98 59.06 59.67 0.0M
2023-07-24 59.69 59.81 59.42 59.72 0.0M
2023-07-21 60.56 60.56 59.43 59.43 0.3M
2023-07-20 60.75 60.75 59.57 59.67 0.5M
2023-07-19 60.30 60.35 60.16 60.31 0.0M
2023-07-18 59.67 59.89 59.67 59.85 0.0M
2023-07-17 58.94 59.13 58.87 59.03 0.0M
2023-07-14 58.24 58.36 58.24 58.36 0.0M
2023-07-13 58.89 59.11 58.87 59.07 0.0M
2023-07-12 58.65 58.72 58.45 58.59 0.0M
2023-07-11 57.75 57.96 57.75 57.96 0.0M
2023-07-10 57.03 57.23 56.84 57.20 0.0M
2023-07-07 56.03 56.53 56.03 56.19 0.0M
2023-07-06 55.10 55.51 55.10 55.51 0.0M
2023-07-05 56.60 56.78 56.47 56.47 0.0M
2023-07-03 57.11 59.63 56.99 57.16 0.0M
2023-06-30 57.06 57.06 56.80 56.80 0.0M
2023-06-29 56.51 56.69 56.51 56.64 0.0M
2023-06-28 55.57 55.87 55.55 55.87 0.0M
2023-06-27 55.71 55.71 55.56 55.56 0.0M
2023-06-26 54.81 54.92 54.64 54.64 0.0M
2023-06-23 54.79 54.79 54.43 54.43 0.6M
2023-06-22 55.45 55.74 55.45 55.48 0.0M
2023-06-21 55.90 56.21 55.90 56.11 0.0M
2023-06-20 56.34 56.55 56.10 56.45 0.0M
2023-06-16 57.60 57.60 56.81 56.94 0.0M
2023-06-15 56.79 57.49 56.79 57.41 0.0M
2023-06-14 57.61 57.61 56.94 56.94 0.0M
2023-06-13 57.72 57.72 57.68 57.68 0.0M
2023-06-12 56.87 57.11 56.87 56.98 0.0M
2023-06-09 56.95 57.18 56.67 56.69 0.0M
2023-06-08 56.81 57.23 56.81 57.15 0.0M
2023-06-07 57.09 57.50 57.09 57.32 0.0M
2023-06-06 56.14 56.30 56.14 56.30 0.0M
2023-06-05 54.77 54.77 54.69 54.69 0.0M
2023-06-02 54.67 55.43 54.67 55.43 0.0M
2023-06-01 53.53 53.61 53.53 53.55 0.0M
2023-05-31 52.80 52.97 52.80 52.97 0.0M
2023-05-30 53.32 53.44 53.32 53.43 0.0M
2023-05-26 53.63 53.63 53.59 53.60 0.0M
2023-05-25 53.19 53.19 52.78 52.97 0.0M
2023-05-24 53.26 53.45 53.26 53.37 0.0M
2023-05-23 54.65 54.65 54.05 54.05 0.0M
2023-05-22 53.97 54.53 53.97 54.17 0.0M
2023-05-19 53.39 53.51 53.35 53.47 0.1M
2023-05-18 53.60 53.85 53.60 53.85 0.0M
2023-05-17 52.95 53.50 52.95 53.50 0.0M
2023-05-16 52.68 52.68 52.30 52.30 0.0M
2023-05-15 53.06 53.09 53.01 53.01 0.0M
2023-05-12 52.15 52.28 52.15 52.28 0.0M
2023-05-11 52.36 52.48 52.36 52.48 0.0M
2023-05-10 52.60 53.06 52.60 52.97 0.0M
2023-05-09 52.87 52.87 52.71 52.71 0.0M
2023-05-08 52.76 52.89 52.76 52.83 0.0M
2023-05-05 52.80 53.02 52.80 52.92 0.0M
2023-05-04 51.36 51.72 51.36 51.67 0.0M
2023-05-03 52.48 52.60 52.14 52.14 0.0M
2023-05-02 52.58 52.58 51.53 51.98 0.0M
2023-05-01 53.03 53.23 53.03 53.11 0.1M
2023-04-28 52.99 52.99 52.99 52.99 0.0M
2023-04-27 51.98 52.53 51.98 52.44 0.0M
2023-04-26 52.24 52.24 51.85 51.85 0.0M
2023-04-25 52.38 52.44 52.30 52.30 0.0M
2023-04-24 54.01 54.01 53.64 53.70 0.0M
2023-04-21 53.85 53.85 53.85 53.85 0.0M
2023-04-20 53.70 53.80 53.63 53.79 0.0M
2023-04-19 54.08 54.36 54.08 54.16 0.0M
2023-04-18 54.12 54.12 54.00 54.05 0.0M
2023-04-17 54.02 54.20 54.02 54.20 0.0M
2023-04-14 53.37 53.50 53.11 53.50 0.0M
2023-04-13 54.06 54.06 54.06 54.06 0.0M
2023-04-12 54.07 54.07 53.37 53.37 0.0M
2023-04-11 53.73 53.76 53.62 53.76 0.0M
2023-04-10 53.26 53.26 53.26 53.26 0.0M
2023-04-06 52.72 52.72 52.68 52.70 0.0M
2023-04-05 52.61 52.62 52.61 52.62 0.0M
2023-04-04 53.73 53.73 53.04 53.18 0.0M
2023-04-03 53.59 54.22 53.59 54.22 0.0M
2023-03-31 53.99 54.31 53.99 54.28 1.6M
2023-03-30 53.39 53.67 53.15 53.15 0.0M
2023-03-29 52.95 53.17 52.95 53.17 0.0M
2023-03-28 52.65 52.65 52.65 52.65 0.0M
2023-03-27 52.67 52.72 52.61 52.72 0.0M
2023-03-24 51.14 52.03 51.14 52.03 0.0M
2023-03-23 52.27 52.27 51.76 51.76 0.0M
2023-03-22 53.29 53.29 52.04 52.04 0.0M
2023-03-21 53.37 53.43 53.37 53.43 0.0M
2023-03-20 52.50 52.55 52.50 52.51 0.0M
2023-03-17 52.06 52.06 51.92 51.97 0.0M
2023-03-16 53.31 53.36 53.30 53.31 0.0M
2023-03-15 52.33 52.50 52.20 52.50 0.0M
2023-03-14 54.01 54.01 52.97 53.29 0.3M
2023-03-13 52.34 53.10 52.29 52.45 0.0M
2023-03-10 54.42 54.42 52.83 53.24 0.0M
2023-03-09 55.87 55.87 54.97 54.97 0.0M
2023-03-08 56.55 56.55 56.02 56.51 0.0M
2023-03-07 56.35 56.50 56.35 56.50 0.0M
2023-03-06 57.18 57.18 57.09 57.09 0.0M
2023-03-03 58.07 58.09 57.96 58.09 0.0M
2023-03-02 56.66 57.19 56.66 57.19 0.0M
2023-03-01 57.08 57.08 56.72 57.06 0.0M
2023-02-28 57.28 57.45 57.08 57.10 0.0M
2023-02-27 57.00 57.00 56.88 56.88 0.0M
2023-02-24 56.54 56.70 56.32 56.70 0.0M
2023-02-23 56.87 57.30 56.68 57.29 0.0M
2023-02-22 57.10 57.10 56.76 56.77 0.0M
2023-02-21 56.76 56.86 56.68 56.68 0.0M
2023-02-17 58.22 58.52 58.22 58.52 0.0M
2023-02-16 58.04 59.11 58.04 58.44 0.0M
2023-02-15 57.90 59.01 57.90 59.00 0.0M
2023-02-14 58.27 58.50 58.27 58.44 0.0M
2023-02-13 58.43 58.43 58.32 58.32 0.0M
2023-02-10 57.60 57.65 57.51 57.65 0.0M
2023-02-09 58.50 58.50 57.56 57.56 0.0M
2023-02-08 58.63 58.63 58.45 58.45 0.0M
2023-02-07 58.72 59.37 58.40 59.37 0.5M
2023-02-06 58.98 59.02 58.84 58.92 0.0M
2023-02-03 59.96 59.96 59.88 59.90 0.0M
2023-02-02 60.50 60.69 60.32 60.32 0.0M
2023-02-01 57.85 59.38 57.85 58.88 0.0M
2023-01-31 56.96 58.03 56.96 58.03 1.0M
2023-01-30 56.70 56.70 56.52 56.52 0.0M
2023-01-27 57.21 57.21 57.21 57.21 0.0M
2023-01-26 56.86 56.86 56.86 56.86 0.0M
2023-01-25 56.50 56.58 56.50 56.58 0.0M
2023-01-24 56.69 56.70 56.52 56.52 0.0M
2023-01-23 56.68 56.70 56.56 56.60 0.0M
2023-01-20 55.09 55.95 54.82 55.95 0.0M
2023-01-19 55.16 55.16 54.99 54.99 0.0M
2023-01-18 55.93 55.96 55.45 55.50 0.0M
2023-01-17 56.40 56.40 56.23 56.35 0.0M
2023-01-13 56.28 56.45 56.24 56.45 0.2M
2023-01-12 55.81 55.89 55.81 55.89 0.0M
2023-01-11 54.65 54.92 54.65 54.92 0.0M
2023-01-10 54.14 54.22 54.14 54.22 0.0M
2023-01-09 53.59 53.59 53.42 53.42 0.0M
2023-01-06 52.48 53.35 52.48 53.19 0.0M
2023-01-05 52.00 52.00 52.00 52.00 0.0M
2023-01-04 52.26 52.51 52.25 52.51 0.0M
2023-01-03 51.82 51.82 51.82 51.82 0.1M