JPMorgan BetaBuilders U.S. Small Cap Equity Fund (BBSC)
BATS: BBSC · Real-Time Price · USD
82.47
-0.76 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
82.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
BBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.72 | 83.16 | 82.45 | 82.45 | 82.45 | -0.94% | 2,192 |
| Apr 27, 2026 | 83.42 | 83.42 | 83.23 | 83.23 | 83.23 | 0.14% | 3,644 |
| Apr 24, 2026 | 84.73 | 84.73 | 83.08 | 83.11 | 83.11 | 0.63% | 1,510 |
| Apr 23, 2026 | 82.80 | 82.80 | 82.19 | 82.59 | 82.59 | -0.40% | 1,494 |
| Apr 22, 2026 | 82.95 | 83.01 | 82.70 | 82.92 | 82.92 | 0.40% | 2,897 |
| Apr 21, 2026 | 83.37 | 83.37 | 82.54 | 82.59 | 82.59 | -0.91% | 1,686 |
| Apr 20, 2026 | 82.60 | 83.48 | 82.60 | 83.35 | 83.35 | 0.51% | 680 |
| Apr 17, 2026 | 83.02 | 83.14 | 82.69 | 82.92 | 82.92 | 2.40% | 3,067 |
| Apr 16, 2026 | 80.62 | 80.99 | 80.62 | 80.98 | 80.98 | 0.33% | 12,623 |
| Apr 15, 2026 | 80.50 | 80.72 | 80.50 | 80.72 | 80.72 | 0.23% | 909 |
| Apr 14, 2026 | 80.62 | 80.62 | 80.46 | 80.53 | 80.53 | 0.76% | 745 |
| Apr 13, 2026 | 79.67 | 79.92 | 79.67 | 79.92 | 79.92 | 1.38% | 4,057 |
| Apr 10, 2026 | 79.19 | 79.26 | 78.76 | 78.83 | 78.83 | -0.67% | 3,889 |
| Apr 9, 2026 | 78.43 | 79.61 | 78.43 | 79.37 | 79.37 | 0.65% | 6,371 |
| Apr 8, 2026 | 79.06 | 79.06 | 78.55 | 78.85 | 78.85 | 2.81% | 15,597 |
| Apr 7, 2026 | 75.86 | 76.70 | 75.86 | 76.70 | 76.70 | 0.23% | 1,165 |
| Apr 6, 2026 | 76.19 | 76.52 | 76.19 | 76.52 | 76.52 | 0.67% | 687 |
| Apr 2, 2026 | 74.58 | 76.01 | 74.58 | 76.01 | 76.01 | 0.72% | 21,423 |
| Apr 1, 2026 | 75.75 | 76.29 | 75.47 | 75.47 | 75.47 | 0.54% | 306,946 |
| Mar 31, 2026 | 73.95 | 75.12 | 73.95 | 75.07 | 75.07 | 3.27% | 2,008 |
| Mar 30, 2026 | 73.39 | 73.53 | 72.39 | 72.69 | 72.69 | -1.14% | 1,492 |
| Mar 27, 2026 | 73.85 | 73.85 | 73.37 | 73.53 | 73.53 | -1.86% | 1,024 |
| Mar 26, 2026 | 75.70 | 75.70 | 74.92 | 74.92 | 74.92 | -1.62% | 548 |
| Mar 25, 2026 | 76.31 | 76.31 | 75.83 | 76.16 | 76.16 | 1.18% | 1,246 |
| Mar 24, 2026 | 74.71 | 75.66 | 74.67 | 75.27 | 75.27 | 0.20% | 12,876 |
| Mar 23, 2026 | 74.79 | 75.84 | 74.79 | 75.12 | 74.95 | 2.48% | 3,462 |
| Mar 20, 2026 | 74.82 | 74.82 | 73.30 | 73.30 | 73.14 | -2.09% | 1,339 |
| Mar 19, 2026 | 74.02 | 75.48 | 73.83 | 74.86 | 74.70 | 0.55% | 2,621 |
| Mar 18, 2026 | 74.90 | 75.18 | 74.46 | 74.46 | 74.29 | -1.40% | 4,309 |
| Mar 17, 2026 | 75.38 | 75.84 | 75.35 | 75.52 | 75.35 | 0.72% | 16,987 |
| Mar 16, 2026 | 75.57 | 75.57 | 74.98 | 74.98 | 74.81 | 1.13% | 834 |
| Mar 13, 2026 | 75.05 | 75.05 | 73.96 | 74.14 | 73.97 | -0.29% | 4,021 |
| Mar 12, 2026 | 74.90 | 74.90 | 74.33 | 74.36 | 74.19 | -2.20% | 3,337 |
| Mar 11, 2026 | 75.88 | 76.02 | 75.54 | 76.02 | 75.86 | -0.06% | 969 |
| Mar 10, 2026 | 76.26 | 77.20 | 76.07 | 76.07 | 75.90 | -0.46% | 4,638 |
| Mar 9, 2026 | 74.74 | 76.42 | 74.74 | 76.42 | 76.25 | 0.81% | 2,349 |
| Mar 6, 2026 | 75.65 | 75.95 | 75.61 | 75.81 | 75.64 | -2.31% | 4,940 |
| Mar 5, 2026 | 78.12 | 78.12 | 76.97 | 77.60 | 77.43 | -1.77% | 1,453 |
| Mar 4, 2026 | 78.42 | 79.01 | 78.42 | 79.00 | 78.82 | 0.83% | 5,378 |
| Mar 3, 2026 | 76.82 | 78.59 | 76.82 | 78.35 | 78.18 | -1.24% | 285,817 |
| Mar 2, 2026 | 77.67 | 79.33 | 77.67 | 79.33 | 79.15 | 1.03% | 48,769 |
| Feb 27, 2026 | 78.45 | 78.59 | 78.14 | 78.52 | 78.35 | -1.54% | 42,827 |
| Feb 26, 2026 | 79.26 | 79.75 | 78.74 | 79.75 | 79.58 | 0.53% | 1,246 |
| Feb 25, 2026 | 78.71 | 79.33 | 78.71 | 79.33 | 79.16 | 0.59% | 776 |
| Feb 24, 2026 | 78.63 | 78.90 | 78.63 | 78.87 | 78.69 | 1.45% | 1,812 |
| Feb 23, 2026 | 77.88 | 77.88 | 77.32 | 77.74 | 77.57 | -2.06% | 33,017 |
| Feb 20, 2026 | 79.49 | 79.76 | 79.13 | 79.37 | 79.20 | 0.05% | 1,009 |
| Feb 19, 2026 | 78.85 | 79.33 | 78.84 | 79.33 | 79.16 | 0.04% | 1,174 |
| Feb 18, 2026 | 79.37 | 79.84 | 79.16 | 79.30 | 79.13 | 0.46% | 1,209 |
| Feb 17, 2026 | 78.94 | 79.30 | 78.43 | 78.94 | 78.76 | -0.03% | 19,110 |
| Feb 13, 2026 | 79.03 | 79.44 | 78.96 | 78.96 | 78.78 | 1.04% | 1,127 |
| Feb 12, 2026 | 78.29 | 78.39 | 77.88 | 78.14 | 77.97 | -1.85% | 2,793 |
| Feb 11, 2026 | 79.30 | 79.62 | 79.30 | 79.62 | 79.44 | -0.52% | 1,065 |
| Feb 10, 2026 | 80.23 | 80.49 | 80.03 | 80.03 | 79.86 | -0.08% | 913 |
| Feb 9, 2026 | 79.70 | 80.22 | 79.56 | 80.10 | 79.92 | 0.29% | 1,033 |
| Feb 6, 2026 | 78.38 | 79.87 | 78.38 | 79.87 | 79.69 | 3.38% | 1,313 |
| Feb 5, 2026 | 77.65 | 77.78 | 77.26 | 77.26 | 77.08 | -1.53% | 1,027 |
| Feb 4, 2026 | 78.94 | 78.96 | 77.66 | 78.46 | 78.28 | -0.25% | 9,446 |
| Feb 3, 2026 | 79.08 | 79.17 | 78.33 | 78.65 | 78.48 | 0.03% | 5,522 |
| Feb 2, 2026 | 77.52 | 79.05 | 77.52 | 78.63 | 78.45 | 1.18% | 1,740 |
| Jan 30, 2026 | 78.18 | 78.18 | 77.60 | 77.71 | 77.54 | -1.35% | 116,848 |
| Jan 29, 2026 | 78.80 | 79.04 | 77.71 | 78.77 | 78.60 | 0.33% | 323,743 |
| Jan 28, 2026 | 78.74 | 78.74 | 78.47 | 78.51 | 78.34 | -0.61% | 7,685 |
| Jan 27, 2026 | 79.11 | 79.11 | 78.58 | 78.99 | 78.82 | -0.03% | 307,892 |
| Jan 26, 2026 | 79.37 | 79.37 | 78.78 | 79.01 | 78.84 | -0.20% | 2,326 |
| Jan 23, 2026 | 79.77 | 79.77 | 79.09 | 79.17 | 79.00 | -1.68% | 995 |
| Jan 22, 2026 | 80.85 | 81.04 | 80.46 | 80.53 | 80.35 | 0.58% | 1,631 |
| Jan 21, 2026 | 79.65 | 80.06 | 78.95 | 80.06 | 79.89 | 2.25% | 6,975 |
| Jan 20, 2026 | 77.91 | 78.98 | 77.91 | 78.31 | 78.13 | -1.36% | 22,767 |
| Jan 16, 2026 | 79.61 | 79.77 | 79.31 | 79.38 | 79.21 | -0.20% | 996 |
| Jan 15, 2026 | 79.72 | 79.80 | 79.54 | 79.54 | 79.37 | 0.92% | 3,216 |
| Jan 14, 2026 | 78.18 | 78.82 | 78.18 | 78.82 | 78.64 | 0.70% | 5,217 |
| Jan 13, 2026 | 78.30 | 78.51 | 78.15 | 78.27 | 78.09 | -0.31% | 9,155 |
| Jan 12, 2026 | 77.91 | 78.51 | 77.91 | 78.51 | 78.33 | 0.07% | 7,746 |
| Jan 9, 2026 | 78.19 | 78.67 | 78.19 | 78.45 | 78.28 | 0.64% | 1,153 |
| Jan 8, 2026 | 77.56 | 77.98 | 77.56 | 77.95 | 77.78 | 1.09% | 15,952 |
| Jan 7, 2026 | 76.82 | 77.32 | 76.80 | 77.11 | 76.93 | -0.32% | 10,921 |
| Jan 6, 2026 | 76.36 | 77.35 | 76.30 | 77.35 | 77.18 | 1.51% | 5,470 |
| Jan 5, 2026 | 75.38 | 76.39 | 75.38 | 76.21 | 76.04 | 1.53% | 7,583 |
| Jan 2, 2026 | 74.92 | 75.07 | 74.57 | 75.06 | 74.89 | 1.00% | 2,878 |
| Dec 31, 2025 | 74.75 | 74.75 | 74.32 | 74.32 | 74.16 | -1.02% | 62,209 |
| Dec 30, 2025 | 75.71 | 75.71 | 75.09 | 75.09 | 74.92 | -0.65% | 871 |
| Dec 29, 2025 | 75.73 | 75.73 | 75.46 | 75.58 | 75.41 | -0.64% | 3,556 |
| Dec 26, 2025 | 76.23 | 76.23 | 75.90 | 76.07 | 75.90 | -0.27% | 1,337 |
| Dec 24, 2025 | 75.99 | 76.28 | 75.99 | 76.28 | 76.11 | 0.39% | 852 |
| Dec 23, 2025 | 76.38 | 76.39 | 75.98 | 75.98 | 75.81 | -0.99% | 3,206 |
| Dec 22, 2025 | 77.03 | 77.03 | 76.74 | 76.74 | 76.26 | 1.05% | 2,482 |
| Dec 19, 2025 | 75.82 | 76.06 | 75.82 | 75.94 | 75.47 | 0.70% | 7,877 |
| Dec 18, 2025 | 75.86 | 75.86 | 75.41 | 75.41 | 74.94 | 0.77% | 3,094 |
| Dec 17, 2025 | 75.64 | 75.64 | 74.83 | 74.83 | 74.37 | -1.20% | 2,468 |
| Dec 16, 2025 | 75.49 | 75.89 | 75.49 | 75.74 | 75.27 | -0.47% | 950 |
| Dec 15, 2025 | 76.48 | 76.48 | 76.10 | 76.10 | 75.62 | -0.91% | 1,422 |
| Dec 12, 2025 | 78.10 | 78.10 | 76.80 | 76.80 | 76.32 | -1.58% | 3,707 |
| Dec 11, 2025 | 77.49 | 78.06 | 77.49 | 78.03 | 77.54 | 1.02% | 1,882 |
| Dec 10, 2025 | 75.87 | 77.78 | 75.87 | 77.24 | 76.76 | 1.37% | 2,894 |
| Dec 9, 2025 | 76.26 | 76.51 | 76.20 | 76.20 | 75.72 | 0.38% | 8,631 |
| Dec 8, 2025 | 76.19 | 76.19 | 75.91 | 75.91 | 75.44 | -0.06% | 1,164 |
| Dec 5, 2025 | 76.22 | 76.41 | 75.96 | 75.96 | 75.48 | -0.35% | 3,183 |
| Dec 4, 2025 | 76.16 | 76.22 | 76.16 | 76.22 | 75.74 | 0.77% | 782 |
| Dec 3, 2025 | 74.95 | 75.64 | 74.95 | 75.64 | 75.16 | 1.68% | 4,702 |