JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC) Historical Stock Data
69.04 ↑0.64 (0.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBSC is down -0.41% a day on average. There have been 8 days where JPMorgan BetaBuilders U.S. Small Cap Equity ETF closed green and 22 days where BBSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 69.20 | 69.04 | ↓$0.16 (-0.23%) | 69.04 | 69.91 | 3.18K |
| 2024-12-19 | 68.51 | 68.40 | ↓$0.11 (-0.16%) | 68.40 | 68.80 | 3.91K |
| 2024-12-18 | 72.10 | 68.81 | ↓$3.29 (-4.56%) | 68.81 | 72.44 | 3.05K |
| 2024-12-17 | 71.98 | 72.04 | ↑$0.06 (0.09%) | 71.98 | 72.21 | 1.61K |
| 2024-12-16 | 73.06 | 72.97 | ↓$0.08 (-0.12%) | 72.86 | 73.16 | 2.12K |
| 2024-12-13 | 72.48 | 72.26 | ↓$0.22 (-0.31%) | 72.14 | 72.54 | 4.49K |
| 2024-12-12 | 73.07 | 72.62 | ↓$0.45 (-0.62%) | 72.62 | 73.08 | 864 |
| 2024-12-11 | 73.94 | 73.71 | ↓$0.23 (-0.31%) | 73.51 | 74.07 | 1.88K |
| 2024-12-10 | 73.80 | 73.11 | ↓$0.69 (-0.93%) | 73.11 | 73.80 | 1.43K |
| 2024-12-09 | 74.94 | 73.60 | ↓$1.34 (-1.79%) | 73.60 | 74.94 | 5.40K |
| 2024-12-06 | 74.20 | 74.29 | ↑$0.09 (0.12%) | 74.08 | 74.37 | 1.79K |
| 2024-12-05 | 74.35 | 73.72 | ↓$0.63 (-0.84%) | 73.72 | 74.35 | 12.62K |
| 2024-12-04 | 74.68 | 74.63 | ↓$0.04 (-0.06%) | 74.38 | 74.68 | 1.63K |
| 2024-12-03 | 74.31 | 74.10 | ↓$0.21 (-0.28%) | 74.10 | 74.31 | 2.08K |
| 2024-12-02 | 74.31 | 74.64 | ↑$0.33 (0.44%) | 74.21 | 74.80 | 1.96K |
| 2024-11-29 | 74.76 | 74.54 | ↓$0.22 (-0.29%) | 74.54 | 74.76 | 421.75K |
| 2024-11-27 | 74.43 | 74.23 | ↓$0.20 (-0.26%) | 74.13 | 74.43 | 1.08K |
| 2024-11-26 | 74.25 | 74.19 | ↓$0.06 (-0.08%) | 73.77 | 74.42 | 6.98K |
| 2024-11-25 | 75.29 | 74.87 | ↓$0.42 (-0.55%) | 74.73 | 75.29 | 7.92K |
| 2024-11-22 | 72.85 | 73.59 | ↑$0.74 (1.02%) | 72.85 | 73.59 | 0.97K |
| 2024-11-21 | 71.48 | 72.36 | ↑$0.88 (1.23%) | 71.48 | 72.50 | 4.77K |
| 2024-11-20 | 70.81 | 70.95 | ↑$0.14 (0.20%) | 70.50 | 70.95 | 0.98K |
| 2024-11-19 | 69.93 | 71.01 | ↑$1.08 (1.54%) | 69.93 | 71.01 | 9.72K |
| 2024-11-18 | 70.43 | 70.23 | ↓$0.20 (-0.28%) | 70.23 | 70.77 | 1.76K |
| 2024-11-15 | 70.44 | 70.18 | ↓$0.25 (-0.36%) | 70.18 | 70.44 | 1.27K |
| 2024-11-14 | 72.45 | 71.07 | ↓$1.38 (-1.90%) | 71.07 | 72.45 | 1.75K |
| 2024-11-13 | 73.44 | 72.11 | ↓$1.33 (-1.81%) | 72.11 | 73.52 | 6.01K |
| 2024-11-12 | 73.70 | 72.79 | ↓$0.91 (-1.24%) | 72.73 | 73.70 | 1.83K |
| 2024-11-11 | 74.00 | 74.12 | ↑$0.12 (0.17%) | 74.00 | 74.40 | 2.57K |
| 2024-11-08 | 72.98 | 72.97 | ↓$0.01 (-0.01%) | 72.97 | 73.05 | 1K |
Create an account or log in to view more rows.
$BBSC fuck all u greedy bulls
$BBSC holdddd it tight yall
$BBSC see you on the moon
$BBSC Longs will be rewarded handsomely
$BBSC bought more
$BBSC Buying more
$BBSC shaking weak hands that’s all
$BBSC what happened?
$BBSC due for a spike!
$BBSC what happen