JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
BATS: BBSC · Real-Time Price · USD
91.03
+1.06 (1.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 90.43 | 91.04 | 90.42 | 91.04 | 91.03 | 1.19% | 5,621 |
| Jun 25, 2026 | 90.30 | 90.30 | 89.67 | 89.97 | 89.97 | 0.90% | 1,287 |
| Jun 24, 2026 | 88.82 | 89.66 | 88.74 | 89.16 | 89.16 | 0.64% | 3,312 |
| Jun 23, 2026 | 87.64 | 88.69 | 87.64 | 88.60 | 88.60 | -0.35% | 14,287 |
| Jun 22, 2026 | 89.73 | 89.73 | 89.09 | 89.09 | 88.90 | 0.21% | 684 |
| Jun 18, 2026 | 88.56 | 88.91 | 88.56 | 88.91 | 88.72 | 1.69% | 845 |
| Jun 17, 2026 | 88.31 | 88.31 | 87.44 | 87.44 | 87.25 | -0.57% | 1,119 |
| Jun 16, 2026 | 89.05 | 89.37 | 87.94 | 87.94 | 87.75 | -0.88% | 3,101 |
| Jun 15, 2026 | 89.53 | 89.56 | 88.72 | 88.72 | 88.53 | 0.52% | 2,090 |
| Jun 12, 2026 | 88.02 | 89.01 | 88.02 | 88.26 | 88.07 | 0.80% | 3,667 |
| Jun 11, 2026 | 85.86 | 87.56 | 85.86 | 87.56 | 87.38 | 2.66% | 1,069 |
| Jun 10, 2026 | 86.10 | 86.10 | 85.29 | 85.29 | 85.11 | -0.66% | 666 |
| Jun 9, 2026 | 86.72 | 87.15 | 84.37 | 85.86 | 85.68 | 0.48% | 8,384 |
| Jun 8, 2026 | 85.81 | 85.81 | 85.41 | 85.45 | 85.27 | 0.90% | 1,453 |
| Jun 5, 2026 | 85.53 | 85.72 | 84.48 | 84.69 | 84.51 | -2.81% | 1,873 |
| Jun 4, 2026 | 85.86 | 87.20 | 85.86 | 87.14 | 86.96 | 1.52% | 3,383 |
| Jun 3, 2026 | 86.27 | 86.27 | 85.75 | 85.84 | 85.65 | -1.11% | 2,848 |
| Jun 2, 2026 | 86.48 | 86.86 | 86.48 | 86.80 | 86.62 | 0.40% | 2,659 |
| Jun 1, 2026 | 85.66 | 86.70 | 85.54 | 86.46 | 86.28 | -0.14% | 2,979 |
| May 29, 2026 | 86.35 | 86.67 | 86.35 | 86.58 | 86.40 | -0.63% | 5,322 |
| May 28, 2026 | 86.70 | 87.23 | 86.36 | 87.13 | 86.94 | 0.38% | 3,301 |
| May 27, 2026 | 87.00 | 87.31 | 86.60 | 86.80 | 86.62 | -0.04% | 132,947 |
| May 26, 2026 | 86.67 | 86.83 | 86.67 | 86.83 | 86.65 | 1.82% | 608 |
| May 22, 2026 | 85.13 | 85.41 | 85.06 | 85.28 | 85.10 | 0.91% | 1,612 |
| May 21, 2026 | 83.91 | 84.52 | 83.58 | 84.52 | 84.34 | 0.52% | 1,380 |
| May 20, 2026 | 82.42 | 84.08 | 82.42 | 84.08 | 83.90 | 2.28% | 1,175 |
| May 19, 2026 | 82.02 | 82.33 | 82.02 | 82.20 | 82.03 | -0.98% | 1,174 |
| May 18, 2026 | 83.35 | 83.35 | 82.83 | 83.01 | 82.84 | -0.19% | 1,234 |
| May 15, 2026 | 83.26 | 83.34 | 83.17 | 83.17 | 82.99 | -1.89% | 855 |
| May 14, 2026 | 84.77 | 85.07 | 84.76 | 84.77 | 84.59 | 0.45% | 906 |
| May 13, 2026 | 83.94 | 84.39 | 83.87 | 84.39 | 84.21 | -0.19% | 7,131 |
| May 12, 2026 | 84.14 | 84.55 | 83.59 | 84.55 | 84.37 | -1.02% | 1,539 |
| May 11, 2026 | 85.94 | 85.94 | 85.42 | 85.42 | 85.23 | -0.12% | 781 |
| May 8, 2026 | 85.24 | 85.62 | 85.24 | 85.52 | 85.34 | 0.84% | 2,476 |
| May 7, 2026 | 85.37 | 85.37 | 84.78 | 84.81 | 84.63 | -1.22% | 1,642 |
| May 6, 2026 | 85.15 | 85.86 | 85.15 | 85.86 | 85.67 | 1.10% | 984 |
| May 5, 2026 | 84.64 | 84.99 | 84.64 | 84.92 | 84.74 | 1.62% | 1,382 |
| May 4, 2026 | 84.21 | 84.21 | 83.55 | 83.57 | 83.39 | -0.65% | 3,512 |
| May 1, 2026 | 83.95 | 84.11 | 83.95 | 84.11 | 83.94 | 0.52% | 694 |
| Apr 30, 2026 | 82.80 | 83.68 | 82.80 | 83.68 | 83.50 | 2.23% | 7,296 |
| Apr 29, 2026 | 82.07 | 82.11 | 81.79 | 81.86 | 81.68 | -0.74% | 1,821 |
| Apr 28, 2026 | 83.16 | 83.16 | 82.34 | 82.47 | 82.29 | -0.91% | 3,324 |
| Apr 27, 2026 | 83.42 | 83.42 | 83.23 | 83.23 | 83.05 | 0.14% | 3,644 |
| Apr 24, 2026 | 84.73 | 84.73 | 83.08 | 83.11 | 82.93 | 0.63% | 1,510 |
| Apr 23, 2026 | 82.80 | 82.80 | 82.19 | 82.59 | 82.41 | -0.40% | 1,494 |
| Apr 22, 2026 | 82.95 | 83.01 | 82.70 | 82.92 | 82.75 | 0.40% | 2,897 |
| Apr 21, 2026 | 83.37 | 83.37 | 82.54 | 82.59 | 82.41 | -0.91% | 1,686 |
| Apr 20, 2026 | 82.60 | 83.48 | 82.60 | 83.35 | 83.17 | 0.51% | 680 |
| Apr 17, 2026 | 83.02 | 83.14 | 82.69 | 82.92 | 82.75 | 2.40% | 3,067 |
| Apr 16, 2026 | 80.62 | 80.99 | 80.62 | 80.98 | 80.81 | 0.33% | 12,623 |
| Apr 15, 2026 | 80.50 | 80.72 | 80.50 | 80.72 | 80.55 | 0.23% | 909 |
| Apr 14, 2026 | 80.62 | 80.62 | 80.46 | 80.53 | 80.36 | 0.76% | 745 |
| Apr 13, 2026 | 79.67 | 79.92 | 79.67 | 79.92 | 79.75 | 1.38% | 4,057 |
| Apr 10, 2026 | 79.19 | 79.26 | 78.76 | 78.83 | 78.66 | -0.67% | 3,889 |
| Apr 9, 2026 | 78.43 | 79.61 | 78.43 | 79.37 | 79.20 | 0.65% | 6,371 |
| Apr 8, 2026 | 79.06 | 79.06 | 78.55 | 78.85 | 78.69 | 2.81% | 15,597 |
| Apr 7, 2026 | 75.86 | 76.70 | 75.86 | 76.70 | 76.53 | 0.23% | 1,165 |
| Apr 6, 2026 | 76.19 | 76.52 | 76.19 | 76.52 | 76.36 | 0.67% | 687 |
| Apr 2, 2026 | 74.58 | 76.01 | 74.58 | 76.01 | 75.85 | 0.72% | 21,423 |
| Apr 1, 2026 | 75.75 | 76.29 | 75.47 | 75.47 | 75.31 | 0.54% | 306,946 |
| Mar 31, 2026 | 73.95 | 75.12 | 73.95 | 75.07 | 74.91 | 3.27% | 2,008 |
| Mar 30, 2026 | 73.39 | 73.53 | 72.39 | 72.69 | 72.53 | -1.14% | 1,492 |
| Mar 27, 2026 | 73.85 | 73.85 | 73.37 | 73.53 | 73.37 | -1.86% | 1,024 |
| Mar 26, 2026 | 75.70 | 75.70 | 74.92 | 74.92 | 74.76 | -1.62% | 548 |
| Mar 25, 2026 | 76.31 | 76.31 | 75.83 | 76.16 | 76.00 | 1.18% | 1,246 |
| Mar 24, 2026 | 74.71 | 75.66 | 74.67 | 75.27 | 75.11 | 0.42% | 12,876 |
| Mar 23, 2026 | 74.79 | 75.84 | 74.79 | 75.12 | 74.79 | 2.48% | 3,462 |
| Mar 20, 2026 | 74.82 | 74.82 | 73.30 | 73.30 | 72.98 | -2.09% | 1,339 |
| Mar 19, 2026 | 74.02 | 75.48 | 73.83 | 74.86 | 74.54 | 0.55% | 2,621 |
| Mar 18, 2026 | 74.90 | 75.18 | 74.46 | 74.46 | 74.13 | -1.40% | 4,309 |
| Mar 17, 2026 | 75.38 | 75.84 | 75.35 | 75.52 | 75.19 | 0.72% | 16,987 |
| Mar 16, 2026 | 75.57 | 75.57 | 74.98 | 74.98 | 74.65 | 1.13% | 834 |
| Mar 13, 2026 | 75.05 | 75.05 | 73.96 | 74.14 | 73.82 | -0.29% | 4,021 |
| Mar 12, 2026 | 74.90 | 74.90 | 74.33 | 74.36 | 74.03 | -2.20% | 3,337 |
| Mar 11, 2026 | 75.88 | 76.02 | 75.54 | 76.02 | 75.69 | -0.06% | 969 |
| Mar 10, 2026 | 76.26 | 77.20 | 76.07 | 76.07 | 75.74 | -0.46% | 4,638 |
| Mar 9, 2026 | 74.74 | 76.42 | 74.74 | 76.42 | 76.09 | 0.81% | 2,349 |
| Mar 6, 2026 | 75.65 | 75.95 | 75.61 | 75.81 | 75.48 | -2.31% | 4,940 |
| Mar 5, 2026 | 78.12 | 78.12 | 76.97 | 77.60 | 77.26 | -1.77% | 1,453 |
| Mar 4, 2026 | 78.42 | 79.01 | 78.42 | 79.00 | 78.66 | 0.83% | 5,378 |
| Mar 3, 2026 | 76.82 | 78.59 | 76.82 | 78.35 | 78.01 | -1.24% | 285,817 |
| Mar 2, 2026 | 77.67 | 79.33 | 77.67 | 79.33 | 78.99 | 1.03% | 48,769 |
| Feb 27, 2026 | 78.45 | 78.59 | 78.14 | 78.52 | 78.18 | -1.54% | 42,827 |
| Feb 26, 2026 | 79.26 | 79.75 | 78.74 | 79.75 | 79.41 | 0.53% | 1,246 |
| Feb 25, 2026 | 78.71 | 79.33 | 78.71 | 79.33 | 78.99 | 0.59% | 776 |
| Feb 24, 2026 | 78.63 | 78.90 | 78.63 | 78.87 | 78.52 | 1.45% | 1,812 |
| Feb 23, 2026 | 77.88 | 77.88 | 77.32 | 77.74 | 77.40 | -2.06% | 33,017 |
| Feb 20, 2026 | 79.49 | 79.76 | 79.13 | 79.37 | 79.03 | 0.05% | 1,009 |
| Feb 19, 2026 | 78.85 | 79.33 | 78.84 | 79.33 | 78.99 | 0.04% | 1,174 |
| Feb 18, 2026 | 79.37 | 79.84 | 79.16 | 79.30 | 78.96 | 0.46% | 1,209 |
| Feb 17, 2026 | 78.94 | 79.30 | 78.43 | 78.94 | 78.59 | -0.03% | 19,110 |
| Feb 13, 2026 | 79.03 | 79.44 | 78.96 | 78.96 | 78.62 | 1.04% | 1,127 |
| Feb 12, 2026 | 78.29 | 78.39 | 77.88 | 78.14 | 77.81 | -1.85% | 2,793 |
| Feb 11, 2026 | 79.30 | 79.62 | 79.30 | 79.62 | 79.27 | -0.52% | 1,065 |
| Feb 10, 2026 | 80.23 | 80.49 | 80.03 | 80.03 | 79.69 | -0.08% | 913 |
| Feb 9, 2026 | 79.70 | 80.22 | 79.56 | 80.10 | 79.75 | 0.29% | 1,033 |
| Feb 6, 2026 | 78.38 | 79.87 | 78.38 | 79.87 | 79.52 | 3.38% | 1,313 |
| Feb 5, 2026 | 77.65 | 77.78 | 77.26 | 77.26 | 76.92 | -1.53% | 1,027 |
| Feb 4, 2026 | 78.94 | 78.96 | 77.66 | 78.46 | 78.11 | -0.25% | 9,446 |
| Feb 3, 2026 | 79.08 | 79.17 | 78.33 | 78.65 | 78.31 | 0.03% | 5,522 |