BBSC Historical Prices
JPMorgan BetaBuilders U.S. Small Cap Equity ETF · daily open, high, low, close & volume
Trading days
249
Period high
93.36
Period low
69.41
Period change
+19.43%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 86.20 | 86.34 | 85.89 | 85.89 | -1.69% | 13,331 |
| Nov 11, 2026 | 87.38 | 87.52 | 87.37 | 87.37 | +0.85% | 782 |
| Nov 10, 2026 | 86.07 | 86.63 | 86.05 | 86.63 | -0.64% | 1,869 |
| Nov 9, 2026 | 87.06 | 87.25 | 87.06 | 87.19 | +3.21% | 842 |
| Nov 6, 2026 | 83.91 | 84.52 | 83.91 | 84.48 | +0.81% | 24,567 |
| Nov 5, 2026 | 87.56 | 87.56 | 83.49 | 83.80 | -4.54% | 1,334 |
| Nov 4, 2026 | 87.78 | 87.79 | 86.97 | 87.79 | +1.76% | 6,865 |
| Nov 3, 2026 | 86.78 | 86.78 | 86.27 | 86.27 | +0.28% | 1,222 |
| Nov 2, 2026 | 87.02 | 87.02 | 86.03 | 86.03 | +0.16% | 3,608 |
| Oct 30, 2026 | 85.78 | 85.90 | 85.12 | 85.90 | -1.61% | 146,060 |
| Oct 29, 2026 | 87.02 | 87.31 | 87.02 | 87.31 | +1.10% | 1,488 |
| Oct 28, 2026 | 86.18 | 86.36 | 85.96 | 86.36 | +0.28% | 5,937 |
| Oct 27, 2026 | 85.30 | 86.12 | 85.18 | 86.12 | +0.89% | 7,928 |
| Oct 26, 2026 | 85.36 | 85.36 | 85.35 | 85.36 | +0.59% | 738 |
| Oct 23, 2026 | 84.72 | 84.97 | 84.68 | 84.87 | -0.39% | 4,407 |
| Oct 22, 2026 | 84.92 | 85.22 | 84.61 | 85.20 | +0.14% | 16,319 |
| Oct 21, 2026 | 85.39 | 85.39 | 84.75 | 85.08 | +0.30% | 1,549 |
| Oct 20, 2026 | 83.52 | 84.87 | 83.52 | 84.83 | +1.65% | 2,040 |
| Oct 19, 2026 | 83.66 | 83.66 | 83.45 | 83.45 | +0.33% | 2,523 |
| Oct 16, 2026 | 82.94 | 83.18 | 82.94 | 83.18 | -1.73% | 487 |
| Oct 15, 2026 | 83.29 | 84.65 | 83.29 | 84.65 | +1.51% | 3,924 |
| Oct 14, 2026 | 83.68 | 83.68 | 82.99 | 83.39 | -1.86% | 4,253 |
| Oct 13, 2026 | 84.77 | 85.01 | 84.77 | 84.97 | -0.23% | 1,188 |
| Oct 12, 2026 | 85.16 | 85.16 | 85.16 | 85.16 | -0.46% | 620 |
| Oct 9, 2026 | 85.43 | 85.56 | 85.43 | 85.56 | +0.40% | 963 |
| Oct 8, 2026 | 84.59 | 85.25 | 84.59 | 85.22 | +0.13% | 9,692 |
| Oct 7, 2026 | 84.96 | 85.23 | 84.96 | 85.11 | -1.37% | 6,837 |
| Oct 6, 2026 | 86.41 | 86.64 | 86.04 | 86.29 | -0.42% | 13,038 |
| Oct 5, 2026 | 86.15 | 86.91 | 86.15 | 86.66 | +0.35% | 7,586 |
| Oct 2, 2026 | 86.30 | 86.35 | 86.15 | 86.35 | +1.07% | 30,895 |
| Oct 1, 2026 | 85.27 | 85.48 | 85.27 | 85.44 | +0.53% | 3,804 |
| Sep 30, 2026 | 85.55 | 85.55 | 84.99 | 84.99 | -0.27% | 214,299 |
| Sep 29, 2026 | 85.28 | 85.38 | 84.81 | 85.22 | -0.28% | 6,834 |
| Sep 28, 2026 | 85.48 | 85.63 | 85.12 | 85.46 | -0.88% | 2,872 |
| Sep 25, 2026 | 85.81 | 86.53 | 85.81 | 86.22 | +0.18% | 2,709 |
| Sep 24, 2026 | 85.82 | 86.16 | 85.63 | 86.07 | -0.20% | 1,935 |
| Sep 23, 2026 | 87.05 | 87.05 | 86.24 | 86.24 | -1.51% | 1,812 |
| Sep 22, 2026 | 87.63 | 87.94 | 87.38 | 87.56 | +0.26% | 4,244 |
| Sep 21, 2026 | 87.54 | 87.54 | 87.30 | 87.34 | +0.69% | 8,827 |
| Sep 18, 2026 | 86.61 | 86.74 | 86.46 | 86.74 | -0.62% | 7,790 |
| Sep 17, 2026 | 88.03 | 88.03 | 87.27 | 87.28 | +0.62% | 28,954 |
| Sep 16, 2026 | 87.43 | 87.59 | 86.74 | 86.74 | -0.22% | 774 |
| Sep 15, 2026 | 86.95 | 86.95 | 86.94 | 86.94 | -0.93% | 974 |
| Sep 14, 2026 | 87.49 | 88.00 | 87.49 | 87.75 | -0.40% | 8,019 |
| Sep 11, 2026 | 88.30 | 88.30 | 88.10 | 88.10 | -0.40% | 3,235 |
| Sep 9, 2026 | 88.45 | 88.45 | 88.45 | 88.45 | -1.32% | 180 |
| Sep 8, 2026 | 90.05 | 90.15 | 89.58 | 89.64 | -0.61% | 56,169 |
| Sep 4, 2026 | 89.96 | 90.19 | 89.96 | 90.19 | +0.23% | 1,147 |
| Sep 3, 2026 | 89.48 | 89.98 | 89.48 | 89.98 | +0.51% | 3,907 |
| Sep 2, 2026 | 89.28 | 89.64 | 89.28 | 89.52 | -0.50% | 2,782 |
| Aug 31, 2026 | 89.59 | 90.01 | 89.59 | 89.97 | -0.58% | 33,688 |
| Aug 28, 2026 | 91.19 | 91.22 | 90.50 | 90.50 | -1.27% | 712 |
| Aug 27, 2026 | 91.43 | 91.67 | 91.41 | 91.67 | +0.37% | 2,802 |
| Aug 26, 2026 | 91.40 | 91.40 | 91.21 | 91.33 | +0.07% | 599 |
| Aug 25, 2026 | 91.10 | 91.26 | 91.10 | 91.26 | +0.34% | 559 |
| Aug 24, 2026 | 91.10 | 91.16 | 90.86 | 90.96 | -0.71% | 12,719 |
| Aug 21, 2026 | 91.66 | 91.66 | 91.48 | 91.60 | +0.83% | 335 |
| Aug 20, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | -1.25% | 239 |
| Aug 19, 2026 | 92.34 | 92.34 | 92.00 | 92.00 | +0.33% | 840 |
| Aug 18, 2026 | 92.02 | 92.02 | 91.69 | 91.69 | -1.30% | 547 |
| Aug 17, 2026 | 92.86 | 92.99 | 92.81 | 92.90 | -0.49% | 4,064 |
| Aug 14, 2026 | 93.19 | 93.36 | 93.19 | 93.36 | +0.49% | 766 |
| Aug 13, 2026 | 93.23 | 93.23 | 92.68 | 92.90 | +0.28% | 3,263 |
| Aug 12, 2026 | 92.84 | 92.84 | 92.47 | 92.64 | +0.64% | 1,224 |
| Aug 11, 2026 | 92.04 | 92.33 | 92.04 | 92.05 | +0.21% | 3,917 |
| Aug 10, 2026 | 91.99 | 92.13 | 91.73 | 91.86 | -0.56% | 11,614 |
| Aug 7, 2026 | 92.17 | 92.45 | 92.17 | 92.37 | +0.98% | 3,863 |
| Aug 6, 2026 | 92.22 | 92.22 | 91.48 | 91.48 | -0.64% | 657 |
| Aug 5, 2026 | 93.00 | 93.00 | 92.07 | 92.07 | -0.51% | 1,645 |
| Aug 4, 2026 | 91.30 | 92.72 | 91.30 | 92.54 | +1.84% | 37,206 |
| Aug 3, 2026 | 90.53 | 90.89 | 90.53 | 90.87 | +1.77% | 4,082 |
| Jul 31, 2026 | 90.00 | 90.00 | 89.28 | 89.28 | -0.41% | 389 |
| Jul 30, 2026 | 89.56 | 89.65 | 89.56 | 89.65 | +1.26% | 1,541 |
| Jul 29, 2026 | 89.76 | 89.76 | 88.53 | 88.53 | -1.55% | 2,169 |
| Jul 28, 2026 | 89.23 | 89.93 | 89.23 | 89.93 | +0.32% | 1,899 |
| Jul 27, 2026 | 89.39 | 89.64 | 89.22 | 89.64 | +0.71% | 33,077 |
| Jul 24, 2026 | 88.91 | 89.41 | 88.91 | 89.01 | -0.14% | 2,601 |
| Jul 23, 2026 | 88.75 | 89.13 | 88.75 | 89.13 | -0.78% | 11,948 |
| Jul 22, 2026 | 90.17 | 90.17 | 89.67 | 89.83 | -0.86% | 5,144 |
| Jul 21, 2026 | 90.41 | 90.61 | 90.41 | 90.61 | +1.22% | 905 |
| Jul 20, 2026 | 90.15 | 90.15 | 89.52 | 89.52 | -0.50% | 2,367 |
| Jul 17, 2026 | 90.26 | 90.26 | 89.69 | 89.96 | -0.32% | 3,284 |
| Jul 16, 2026 | 90.60 | 90.78 | 90.14 | 90.26 | -0.04% | 1,773 |
| Jul 15, 2026 | 90.54 | 90.54 | 90.27 | 90.29 | +0.45% | 433 |
| Jul 14, 2026 | 89.66 | 89.89 | 89.63 | 89.89 | +0.42% | 1,380 |
| Jul 13, 2026 | 89.73 | 89.79 | 89.25 | 89.51 | -0.83% | 2,468 |
| Jul 10, 2026 | 89.78 | 90.26 | 89.78 | 90.26 | -0.43% | 964 |
| Jul 9, 2026 | 90.44 | 90.80 | 90.21 | 90.64 | +1.36% | 1,869 |
| Jul 8, 2026 | 88.65 | 89.43 | 88.57 | 89.43 | -1.15% | 1,863 |
| Jul 7, 2026 | 90.57 | 90.97 | 90.47 | 90.47 | -0.80% | 1,165 |
| Jul 6, 2026 | 91.50 | 91.61 | 91.20 | 91.20 | +0.53% | 6,918 |
| Jul 2, 2026 | 91.99 | 91.99 | 90.33 | 90.72 | -0.86% | 675 |
| Jul 1, 2026 | 91.75 | 92.32 | 91.51 | 91.51 | -0.37% | 570 |
| Jun 30, 2026 | 91.79 | 92.03 | 91.72 | 91.85 | +0.71% | 290,770 |
| Jun 29, 2026 | 91.30 | 91.30 | 90.17 | 91.20 | +0.18% | 4,552 |
| Jun 26, 2026 | 90.43 | 91.03 | 90.42 | 91.03 | +1.19% | 5,621 |
| Jun 25, 2026 | 90.30 | 90.30 | 89.67 | 89.97 | +0.90% | 1,288 |
| Jun 24, 2026 | 88.82 | 89.66 | 88.74 | 89.16 | +0.64% | 3,313 |
| Jun 23, 2026 | 87.64 | 88.69 | 87.64 | 88.60 | -0.56% | 14,288 |
| Jun 22, 2026 | 89.73 | 89.73 | 89.09 | 89.09 | +0.21% | 685 |
| Jun 18, 2026 | 88.56 | 88.91 | 88.56 | 88.91 | +1.69% | 846 |
| Jun 17, 2026 | 88.31 | 88.31 | 87.44 | 87.44 | -0.57% | 1,120 |
| Jun 16, 2026 | 89.05 | 89.37 | 87.94 | 87.94 | -0.88% | 3,102 |
| Jun 15, 2026 | 89.53 | 89.56 | 88.72 | 88.72 | +0.52% | 2,090 |
| Jun 12, 2026 | 88.02 | 89.01 | 88.02 | 88.26 | +0.80% | 3,667 |
| Jun 11, 2026 | 85.86 | 87.56 | 85.86 | 87.56 | +2.66% | 1,070 |
| Jun 10, 2026 | 86.10 | 86.10 | 85.29 | 85.29 | -0.66% | 666 |
| Jun 9, 2026 | 86.72 | 87.15 | 84.37 | 85.86 | +0.48% | 8,385 |
| Jun 8, 2026 | 85.81 | 85.81 | 85.41 | 85.45 | +0.90% | 1,454 |
| Jun 5, 2026 | 85.53 | 85.72 | 84.48 | 84.69 | -2.81% | 1,874 |
| Jun 4, 2026 | 85.86 | 87.20 | 85.86 | 87.14 | +1.52% | 3,384 |
| Jun 3, 2026 | 86.27 | 86.27 | 85.75 | 85.83 | -1.11% | 2,849 |
| Jun 2, 2026 | 86.48 | 86.86 | 86.48 | 86.80 | +0.40% | 2,659 |
| Jun 1, 2026 | 85.66 | 86.70 | 85.54 | 86.46 | -0.14% | 2,979 |
| May 29, 2026 | 86.35 | 86.67 | 86.35 | 86.58 | -0.63% | 5,323 |
| May 28, 2026 | 86.70 | 87.23 | 86.36 | 87.13 | +0.38% | 3,302 |
| May 27, 2026 | 87.00 | 87.31 | 86.60 | 86.80 | -0.04% | 132,948 |
| May 26, 2026 | 86.67 | 86.83 | 86.67 | 86.83 | +1.82% | 609 |
| May 22, 2026 | 85.13 | 85.41 | 85.06 | 85.28 | +0.91% | 1,613 |
| May 21, 2026 | 83.91 | 84.52 | 83.58 | 84.52 | +0.52% | 1,381 |
| May 20, 2026 | 82.42 | 84.08 | 82.42 | 84.08 | +2.28% | 1,175 |
| May 19, 2026 | 82.02 | 82.33 | 82.02 | 82.20 | -0.98% | 1,174 |
| May 18, 2026 | 83.35 | 83.35 | 82.83 | 83.01 | -0.19% | 1,235 |
| May 15, 2026 | 83.26 | 83.34 | 83.17 | 83.17 | -1.89% | 855 |
| May 14, 2026 | 84.77 | 85.07 | 84.76 | 84.77 | +0.45% | 907 |
| May 13, 2026 | 83.94 | 84.39 | 83.87 | 84.39 | -0.19% | 7,132 |
| May 12, 2026 | 84.14 | 84.55 | 83.59 | 84.55 | -1.02% | 1,540 |
| May 11, 2026 | 85.94 | 85.94 | 85.42 | 85.42 | -0.12% | 781 |
| May 8, 2026 | 85.24 | 85.62 | 85.24 | 85.52 | +0.84% | 2,477 |
| May 7, 2026 | 85.37 | 85.37 | 84.78 | 84.81 | -1.22% | 1,643 |
| May 6, 2026 | 85.15 | 85.86 | 85.15 | 85.86 | +1.10% | 984 |
| May 5, 2026 | 84.64 | 84.99 | 84.64 | 84.92 | +1.62% | 1,382 |
| May 4, 2026 | 84.21 | 84.21 | 83.55 | 83.57 | -0.65% | 3,512 |
| May 1, 2026 | 83.95 | 84.11 | 83.95 | 84.11 | +0.52% | 694 |
| Apr 30, 2026 | 82.79 | 83.68 | 82.79 | 83.68 | +2.23% | 7,297 |
| Apr 29, 2026 | 82.07 | 82.11 | 81.79 | 81.86 | -0.74% | 1,822 |
| Apr 28, 2026 | 83.16 | 83.16 | 82.34 | 82.47 | -0.91% | 3,325 |
| Apr 27, 2026 | 83.42 | 83.42 | 83.23 | 83.23 | +0.14% | 3,644 |
| Apr 24, 2026 | 84.73 | 84.73 | 83.08 | 83.11 | +0.63% | 1,511 |
| Apr 23, 2026 | 82.80 | 82.80 | 82.19 | 82.59 | -0.40% | 1,495 |
| Apr 22, 2026 | 82.95 | 83.01 | 82.70 | 82.92 | +0.40% | 2,897 |
| Apr 21, 2026 | 83.37 | 83.37 | 82.54 | 82.59 | -0.91% | 1,687 |
| Apr 20, 2026 | 82.60 | 83.48 | 82.60 | 83.35 | +0.51% | 681 |
| Apr 17, 2026 | 83.02 | 83.14 | 82.69 | 82.92 | +2.40% | 3,067 |
| Apr 16, 2026 | 80.61 | 80.99 | 80.61 | 80.98 | +0.33% | 12,624 |
| Apr 15, 2026 | 80.50 | 80.72 | 80.50 | 80.72 | +0.23% | 910 |
| Apr 14, 2026 | 80.62 | 80.62 | 80.46 | 80.53 | +0.76% | 746 |
| Apr 13, 2026 | 79.67 | 79.92 | 79.67 | 79.92 | +1.38% | 4,058 |
| Apr 10, 2026 | 79.19 | 79.26 | 78.76 | 78.83 | -0.67% | 3,890 |
| Apr 9, 2026 | 78.43 | 79.61 | 78.43 | 79.36 | +0.65% | 6,372 |
| Apr 8, 2026 | 79.06 | 79.06 | 78.55 | 78.85 | +2.81% | 15,598 |
| Apr 7, 2026 | 75.86 | 76.70 | 75.86 | 76.70 | +0.23% | 1,166 |
| Apr 6, 2026 | 76.19 | 76.52 | 76.19 | 76.52 | +0.67% | 688 |
| Apr 2, 2026 | 74.58 | 76.01 | 74.58 | 76.01 | +0.72% | 21,424 |
| Apr 1, 2026 | 75.75 | 76.29 | 75.47 | 75.47 | +0.54% | 306,946 |
| Mar 31, 2026 | 73.95 | 75.12 | 73.95 | 75.07 | +3.27% | 2,008 |
| Mar 30, 2026 | 73.39 | 73.53 | 72.39 | 72.69 | -1.14% | 1,493 |
| Mar 27, 2026 | 73.84 | 73.84 | 73.36 | 73.53 | -1.86% | 1,025 |
| Mar 26, 2026 | 75.70 | 75.70 | 74.92 | 74.92 | -1.62% | 549 |
| Mar 25, 2026 | 76.31 | 76.31 | 75.83 | 76.16 | +1.18% | 1,247 |
| Mar 24, 2026 | 74.70 | 75.66 | 74.67 | 75.27 | +0.20% | 12,877 |
| Mar 23, 2026 | 74.79 | 75.83 | 74.79 | 75.12 | +2.48% | 3,463 |
| Mar 20, 2026 | 74.82 | 74.82 | 73.30 | 73.30 | -2.09% | 1,340 |
| Mar 19, 2026 | 74.02 | 75.48 | 73.83 | 74.86 | +0.55% | 2,622 |
| Mar 18, 2026 | 74.90 | 75.18 | 74.46 | 74.46 | -1.40% | 4,310 |
| Mar 17, 2026 | 75.38 | 75.84 | 75.35 | 75.52 | +0.72% | 16,987 |
| Mar 16, 2026 | 75.57 | 75.57 | 74.98 | 74.98 | +1.13% | 835 |
| Mar 13, 2026 | 75.05 | 75.05 | 73.96 | 74.14 | -0.29% | 4,021 |
| Mar 12, 2026 | 74.90 | 74.90 | 74.33 | 74.36 | -2.20% | 3,338 |
| Mar 11, 2026 | 75.88 | 76.02 | 75.54 | 76.02 | -0.06% | 969 |
| Mar 10, 2026 | 76.26 | 77.20 | 76.07 | 76.07 | -0.46% | 4,639 |
| Mar 9, 2026 | 74.74 | 76.42 | 74.74 | 76.42 | +0.81% | 2,350 |
| Mar 6, 2026 | 75.65 | 75.95 | 75.61 | 75.81 | -2.31% | 4,941 |
| Mar 5, 2026 | 78.12 | 78.12 | 76.97 | 77.60 | -1.77% | 1,454 |
| Mar 4, 2026 | 78.42 | 79.01 | 78.42 | 79.00 | +0.83% | 5,379 |
| Mar 3, 2026 | 76.82 | 78.59 | 76.82 | 78.35 | -1.24% | 285,818 |
| Mar 2, 2026 | 77.67 | 79.33 | 77.67 | 79.33 | +1.03% | 48,769 |
| Feb 27, 2026 | 78.45 | 78.59 | 78.14 | 78.52 | -1.54% | 42,828 |
| Feb 26, 2026 | 79.26 | 79.75 | 78.74 | 79.75 | +0.53% | 1,247 |
| Feb 25, 2026 | 78.70 | 79.33 | 78.70 | 79.33 | +0.59% | 777 |
| Feb 24, 2026 | 78.63 | 78.90 | 78.63 | 78.87 | +1.45% | 1,813 |
| Feb 23, 2026 | 77.88 | 77.88 | 77.32 | 77.74 | -2.06% | 33,017 |
| Feb 20, 2026 | 79.49 | 79.76 | 79.13 | 79.37 | +0.05% | 1,009 |
| Feb 19, 2026 | 78.85 | 79.33 | 78.84 | 79.33 | +0.04% | 1,174 |
| Feb 18, 2026 | 79.37 | 79.84 | 79.16 | 79.30 | +0.46% | 1,209 |
| Feb 17, 2026 | 78.94 | 79.30 | 78.43 | 78.94 | -0.03% | 19,110 |
| Feb 13, 2026 | 79.03 | 79.44 | 78.96 | 78.96 | +1.04% | 1,127 |
| Feb 12, 2026 | 78.28 | 78.39 | 77.88 | 78.14 | -1.85% | 2,793 |
| Feb 11, 2026 | 79.30 | 79.62 | 79.30 | 79.62 | -0.52% | 1,065 |
| Feb 10, 2026 | 80.23 | 80.49 | 80.03 | 80.03 | -0.08% | 913 |
| Feb 9, 2026 | 79.70 | 80.22 | 79.56 | 80.09 | +0.29% | 1,033 |
| Feb 6, 2026 | 78.38 | 79.87 | 78.38 | 79.87 | +3.38% | 1,313 |
| Feb 5, 2026 | 77.65 | 77.78 | 77.26 | 77.26 | -1.53% | 1,027 |
| Feb 4, 2026 | 78.94 | 78.96 | 77.66 | 78.45 | -0.25% | 9,446 |
| Feb 3, 2026 | 79.08 | 79.17 | 78.33 | 78.65 | +0.03% | 5,522 |
| Feb 2, 2026 | 77.52 | 79.05 | 77.52 | 78.63 | +1.18% | 1,740 |
| Jan 30, 2026 | 78.18 | 78.18 | 77.60 | 77.71 | -1.35% | 116,848 |
| Jan 29, 2026 | 78.80 | 79.03 | 77.71 | 78.77 | +0.33% | 323,743 |
| Jan 28, 2026 | 78.74 | 78.74 | 78.47 | 78.51 | -0.61% | 7,685 |
| Jan 27, 2026 | 79.11 | 79.11 | 78.58 | 78.99 | -0.02% | 307,892 |
| Jan 26, 2026 | 79.37 | 79.37 | 78.78 | 79.01 | -0.20% | 2,326 |
| Jan 23, 2026 | 79.77 | 79.77 | 79.09 | 79.17 | -1.68% | 995 |
| Jan 22, 2026 | 80.85 | 81.03 | 80.46 | 80.53 | +0.58% | 1,631 |
| Jan 21, 2026 | 79.65 | 80.06 | 78.95 | 80.06 | +2.25% | 6,975 |
| Jan 20, 2026 | 77.91 | 78.98 | 77.91 | 78.31 | -1.36% | 22,767 |
| Jan 16, 2026 | 79.61 | 79.77 | 79.31 | 79.38 | -0.20% | 996 |
| Jan 15, 2026 | 79.72 | 79.80 | 79.54 | 79.54 | +0.92% | 3,216 |
| Jan 14, 2026 | 78.18 | 78.82 | 78.18 | 78.82 | +0.70% | 5,217 |
| Jan 13, 2026 | 78.30 | 78.51 | 78.15 | 78.27 | -0.31% | 9,155 |
| Jan 12, 2026 | 77.91 | 78.51 | 77.91 | 78.51 | +0.07% | 7,746 |
| Jan 9, 2026 | 78.19 | 78.67 | 78.19 | 78.45 | +0.64% | 1,153 |
| Jan 8, 2026 | 77.56 | 77.98 | 77.56 | 77.95 | +1.10% | 15,952 |
| Jan 7, 2026 | 76.82 | 77.32 | 76.80 | 77.11 | -0.32% | 10,921 |
| Jan 6, 2026 | 76.36 | 77.35 | 76.30 | 77.35 | +1.51% | 5,470 |
| Jan 5, 2026 | 75.38 | 76.39 | 75.38 | 76.20 | +1.53% | 7,583 |
| Jan 2, 2026 | 74.92 | 75.06 | 74.57 | 75.06 | +1.00% | 2,878 |
| Dec 31, 2025 | 74.75 | 74.75 | 74.32 | 74.32 | -1.02% | 62,209 |
| Dec 30, 2025 | 75.71 | 75.71 | 75.09 | 75.09 | -0.65% | 871 |
| Dec 29, 2025 | 75.73 | 75.73 | 75.46 | 75.58 | -0.64% | 3,556 |
| Dec 26, 2025 | 76.23 | 76.23 | 75.90 | 76.07 | -0.27% | 1,337 |
| Dec 24, 2025 | 75.99 | 76.28 | 75.99 | 76.28 | +0.39% | 852 |
| Dec 23, 2025 | 76.38 | 76.39 | 75.98 | 75.98 | -0.99% | 3,206 |
| Dec 22, 2025 | 77.03 | 77.03 | 76.74 | 76.74 | +1.05% | 2,482 |
| Dec 19, 2025 | 75.82 | 76.06 | 75.81 | 75.94 | +0.71% | 7,877 |
| Dec 18, 2025 | 75.86 | 75.86 | 75.41 | 75.41 | +0.77% | 3,094 |
| Dec 17, 2025 | 75.64 | 75.64 | 74.83 | 74.83 | -1.20% | 2,468 |
| Dec 16, 2025 | 75.49 | 75.89 | 75.49 | 75.74 | -0.46% | 950 |
| Dec 15, 2025 | 76.48 | 76.48 | 76.09 | 76.09 | -0.92% | 1,422 |
| Dec 12, 2025 | 78.10 | 78.10 | 76.80 | 76.80 | -1.58% | 3,707 |
| Dec 11, 2025 | 77.49 | 78.06 | 77.49 | 78.03 | +1.02% | 1,882 |
| Dec 10, 2025 | 75.87 | 77.78 | 75.87 | 77.24 | +1.37% | 2,894 |
| Dec 9, 2025 | 76.26 | 76.51 | 76.20 | 76.20 | +0.38% | 8,631 |
| Dec 8, 2025 | 76.19 | 76.19 | 75.91 | 75.91 | -0.06% | 1,164 |
| Dec 5, 2025 | 76.22 | 76.41 | 75.95 | 75.95 | -0.35% | 3,183 |
| Dec 4, 2025 | 76.16 | 76.22 | 76.16 | 76.22 | +0.77% | 782 |
| Dec 3, 2025 | 74.95 | 75.63 | 74.95 | 75.63 | +1.68% | 4,702 |
| Dec 2, 2025 | 74.61 | 74.64 | 74.38 | 74.38 | -0.20% | 957 |
| Dec 1, 2025 | 74.66 | 74.82 | 74.53 | 74.53 | -1.16% | 1,617 |
| Nov 28, 2025 | 75.28 | 75.41 | 75.25 | 75.41 | +0.40% | 22,400 |
| Nov 26, 2025 | 74.78 | 75.11 | 74.78 | 75.11 | +0.77% | 1,709 |
| Nov 25, 2025 | 72.92 | 74.54 | 72.92 | 74.53 | +2.36% | 5,866 |
| Nov 24, 2025 | 71.63 | 72.81 | 71.63 | 72.81 | +1.97% | 2,424 |
| Nov 21, 2025 | 69.69 | 71.64 | 69.69 | 71.40 | +2.87% | 6,339 |
| Nov 20, 2025 | 69.90 | 69.90 | 69.41 | 69.41 | -1.93% | 767 |
| Nov 19, 2025 | 70.90 | 70.90 | 70.73 | 70.77 | -0.02% | 815 |
| Nov 18, 2025 | 70.15 | 70.95 | 70.07 | 70.79 | +0.46% | 933 |
| Nov 17, 2025 | 71.80 | 71.80 | 70.46 | 70.46 | -2.21% | 2,267 |
| Nov 14, 2025 | 71.63 | 72.47 | 71.63 | 72.06 | +0.20% | 1,374 |
| Nov 13, 2025 | 71.84 | 71.91 | 71.84 | 71.91 | -2.97% | 1,117 |
Daily open, high, low, close and volume for JPMorgan BetaBuilders U.S. Small Cap Equity ETF (BBSC). Showing 249 trading days. Unadjusted prices.