JPM Betabuilders U.S. Small Cap Equity ETF (NY: BBSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	67.75	67.76	67.59	67.59	613	-0.07(-0.10%)
Oct 29, 2024	67.57	67.66	67.57	67.66	1,334	-0.29(-0.43%)
Oct 28, 2024	67.69	68.01	67.69	67.95	4,529	+1.28(+1.92%)
Oct 25, 2024	67.47	67.47	66.67	66.67	1,485	-0.36(-0.54%)
Oct 24, 2024	67.11	67.11	66.64	67.03	954	+0.25(+0.37%)
Oct 23, 2024	67.01	67.01	66.72	66.79	885	-0.58(-0.86%)
Oct 22, 2024	67.24	67.37	67.24	67.36	1,836	-0.33(-0.49%)
Oct 21, 2024	67.69	67.69	67.69	67.69	207	-1.09(-1.59%)
Oct 18, 2024	68.97	68.97	68.79	68.79	629	-0.05(-0.07%)
Oct 17, 2024	68.69	68.83	68.69	68.83	710	-0.18(-0.26%)
Oct 16, 2024	68.52	69.01	68.52	69.01	435	+0.96(+1.42%)
Oct 15, 2024	68.18	68.37	68.05	68.05	908	+0.24(+0.35%)
Oct 14, 2024	67.46	67.81	67.46	67.81	1,038	+0.45(+0.67%)
Oct 11, 2024	66.74	67.36	66.74	67.36	136,274	+1.42(+2.16%)
Oct 10, 2024	65.47	65.94	65.47	65.94	3,462	-0.39(-0.59%)
Oct 09, 2024	66.66	66.66	66.28	66.33	1,069	+0.15(+0.22%)
Oct 08, 2024	66.17	66.32	66.17	66.18	494	+0.21(+0.32%)
Oct 07, 2024	66.13	66.14	65.97	65.97	1,503	-0.69(-1.03%)
Oct 04, 2024	66.56	66.66	66.56	66.66	517	+1.01(+1.54%)
Oct 03, 2024	65.62	65.93	65.54	65.65	1,149	-0.60(-0.91%)
Oct 02, 2024	66.38	66.38	66.17	66.25	2,781	-0.13(-0.20%)
Oct 01, 2024	66.16	66.38	66.16	66.38	824	-1.03(-1.53%)
Sep 30, 2024	67.40	67.41	67.10	67.41	99,149	+0.16(+0.24%)
Sep 27, 2024	67.27	67.27	67.25	67.25	773	+0.43(+0.64%)
Sep 26, 2024	66.94	66.94	66.82	66.82	635	+0.47(+0.71%)
Sep 25, 2024	66.84	67.00	66.36	66.36	6,347	-0.82(-1.22%)
Sep 24, 2024	67.22	67.30	66.89	67.18	70,917	+0.21(+0.32%)
Sep 23, 2024	67.07	67.07	66.97	66.97	757	-0.23(-0.34%)
Sep 20, 2024	67.40	67.41	67.20	67.20	2,814	-0.62(-0.91%)
Sep 19, 2024	67.59	67.94	67.59	67.81	1,206	+1.35(+2.03%)
Sep 18, 2024	66.30	67.79	66.25	66.47	6,193	+0.11(+0.17%)
Sep 17, 2024	66.60	66.93	66.30	66.35	1,338	+0.52(+0.80%)
Sep 16, 2024	65.75	65.94	65.69	65.83	1,028	+0.32(+0.49%)
Sep 13, 2024	65.52	65.52	65.42	65.51	1,590	+1.58(+2.46%)
Sep 12, 2024	63.87	63.93	63.85	63.93	832	+0.81(+1.28%)
Sep 11, 2024	61.78	63.13	61.78	63.13	715	+0.31(+0.49%)
Sep 10, 2024	62.69	62.82	62.09	62.82	3,841	-0.10(-0.16%)
Sep 09, 2024	63.07	63.07	62.92	62.92	2,343	+0.15(+0.24%)
Sep 06, 2024	63.11	63.11	62.74	62.77	1,164	-1.09(-1.70%)
Sep 05, 2024	64.05	64.13	63.86	63.86	1,275	-0.52(-0.80%)
Sep 04, 2024	64.82	65.00	64.37	64.37	1,075	-0.06(-0.09%)
Sep 03, 2024	64.91	64.97	64.43	64.43	688	-2.05(-3.08%)
Aug 30, 2024	66.36	66.48	65.83	66.48	232,589	+0.42(+0.63%)
Aug 29, 2024	66.37	66.37	66.06	66.06	19,485	+0.30(+0.46%)
Aug 28, 2024	65.95	66.15	65.54	65.76	4,785	-0.32(-0.49%)
Aug 27, 2024	65.88	66.09	65.83	66.09	7,804	-0.40(-0.60%)
Aug 26, 2024	66.61	66.61	66.48	66.48	433	-0.12(-0.19%)
Aug 23, 2024	66.24	66.61	66.14	66.61	3,366	+2.16(+3.36%)
Aug 22, 2024	65.03	65.03	64.44	64.44	1,885	-0.58(-0.90%)
Aug 21, 2024	64.26	65.03	64.26	65.03	1,420	+0.84(+1.32%)
Aug 20, 2024	64.28	64.28	64.05	64.18	900	-0.69(-1.07%)
Aug 19, 2024	64.25	64.92	64.25	64.88	2,046	+0.70(+1.09%)
Aug 16, 2024	64.08	64.22	64.08	64.17	977	+0.29(+0.45%)
Aug 15, 2024	63.57	64.26	63.57	63.89	12,028	+1.37(+2.19%)
Aug 14, 2024	62.51	62.52	62.35	62.52	847	-0.25(-0.40%)
Aug 13, 2024	62.45	62.92	62.04	62.77	1,540	+1.15(+1.86%)
Aug 12, 2024	62.10	62.10	61.62	61.62	1,893	-0.74(-1.18%)
Aug 09, 2024	62.44	62.50	62.36	62.36	5,557	-0.06(-0.10%)
Aug 08, 2024	62.14	62.42	62.04	62.42	4,554	+1.29(+2.10%)
Aug 07, 2024	62.75	62.75	60.97	61.13	2,913	-0.68(-1.10%)
Aug 06, 2024	61.45	62.21	60.80	61.81	5,944	+0.93(+1.53%)
Aug 05, 2024	59.79	61.23	59.79	60.88	3,351	-2.00(-3.18%)
Aug 02, 2024	62.92	62.92	62.30	62.88	9,493	-2.18(-3.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.