Dark

BBSC
JPMorgan BetaBuilders U.S. Small Cap Equity ETF
stock BATS ETF

At Close

May 22, 2026

85.28USD0.000%(0.00)608

86.57Bid 87.07Ask 0.50Spread

Pre-market

0.00USD-100.000%(-85.28)0

After-hours

May 26, 2026 4:10:30 PM EDT

86.83USD0.000%(+86.83)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	85.130000	85.410000	85.060000	85.2815	+0.906%	1,613	0.000%
2026-05-21	83.910000	84.515600	83.576800	84.5156	+0.520%	1,381	+0.906%
2026-05-20	82.420000	84.078100	82.420000	84.0781	+2.283%	1,175	+1.431%
2026-05-19	82.020000	82.330000	82.020000	82.2013	-0.978%	1,174	+3.747%
2026-05-18	83.350000	83.350000	82.830000	83.0129	-0.185%	1,235	+2.733%
2026-05-15	83.260000	83.340000	83.167100	83.1671	-1.889%	855	+2.542%
2026-05-14	84.770000	85.070000	84.760000	84.7681	+0.451%	907	+0.606%
2026-05-13	83.940000	84.387900	83.870000	84.3879	-0.188%	7,132	+1.059%
2026-05-12	84.140000	84.547100	83.590000	84.5471	-1.017%	1,540	+0.869%
2026-05-11	85.940000	85.940000	85.415700	85.4157	-0.121%	781	-0.157%
2026-05-08	85.240000	85.620000	85.240000	85.5188	+0.837%	2,477	-0.277%
2026-05-07	85.370000	85.370000	84.780000	84.8091	-1.220%	1,643	+0.557%
2026-05-06	85.150000	85.856300	85.150000	85.8563	+1.098%	984	-0.669%
2026-05-05	84.640000	84.990100	84.640000	84.9238	+1.620%	1,382	+0.421%
2026-05-04	84.210000	84.210000	83.550000	83.5700	-0.647%	3,512	+2.048%
2026-05-01	83.950000	84.114300	83.950000	84.1143	+0.519%	694	+1.388%
2026-04-30	82.794929	83.680000	82.794929	83.6800	+2.227%	7,297	+1.914%
2026-04-29	82.070000	82.110000	81.788500	81.8572	-0.743%	1,822	+4.183%
2026-04-28	83.160000	83.160000	82.340000	82.4700	-0.913%	3,325	+3.409%
2026-04-27	83.420000	83.420000	83.230000	83.2300	+0.143%	3,644	+2.465%
2026-04-24	84.730000	84.730000	83.080000	83.1111	+0.632%	1,511	+2.611%
2026-04-23	82.800000	82.800000	82.190000	82.5894	-0.401%	1,495	+3.260%
2026-04-22	82.950000	83.010000	82.700000	82.9219	+0.402%	2,897	+2.846%
2026-04-21	83.370000	83.370000	82.540000	82.5900	-0.910%	1,687	+3.259%
2026-04-20	82.600000	83.480000	82.600000	83.3486	+0.514%	681	+2.319%
2026-04-17	83.015000	83.140000	82.690000	82.9221	+2.398%	3,067	+2.845%
2026-04-16	80.615000	80.990000	80.615000	80.9800	+0.327%	12,624	+5.312%
2026-04-15	80.500000	80.716400	80.500000	80.7164	+0.229%	910	+5.656%
2026-04-14	80.620000	80.620000	80.460000	80.5316	+0.762%	746	+5.898%
2026-04-13	79.670000	79.922300	79.670000	79.9223	+1.384%	4,058	+6.706%
2026-04-10	79.190000	79.260000	78.760000	78.8311	-0.673%	3,890	+8.183%
2026-04-09	78.430000	79.610000	78.430000	79.3650	+0.648%	6,372	+7.455%
2026-04-08	79.060000	79.060000	78.550000	78.8542	+2.812%	15,598	+8.151%
2026-04-07	75.859000	76.697100	75.859000	76.6971	+0.228%	1,166	+11.193%
2026-04-06	76.190000	76.522900	76.190000	76.5229	+0.674%	688	+11.446%
2026-04-02	74.580000	76.010700	74.580000	76.0107	+0.716%	21,424	+12.197%
2026-04-01	75.750200	76.290000	75.470000	75.4700	+0.539%	306,946	+13.001%
2026-03-31	73.950000	75.120000	73.950000	75.0654	+3.271%	2,008	+13.610%
2026-03-30	73.390000	73.530000	72.390000	72.6880	-1.144%	1,493	+17.325%
2026-03-27	73.845000	73.845000	73.365000	73.5291	-1.860%	1,025	+15.983%
2026-03-26	75.700000	75.700000	74.922900	74.9229	-1.624%	549	+13.826%
2026-03-25	76.310000	76.310000	75.830000	76.1600	+1.182%	1,247	+11.977%
2026-03-24	74.705000	75.660000	74.665000	75.2700	+0.200%	12,877	+13.301%
2026-03-23	74.790000	75.835000	74.790000	75.1200	+2.483%	3,463	+13.527%
2026-03-20	74.820000	74.820000	73.300300	73.3003	-2.088%	1,340	+16.345%
2026-03-19	74.020000	75.480000	73.834000	74.8637	+0.546%	2,622	+13.916%
2026-03-18	74.900000	75.180000	74.457300	74.4573	-1.405%	4,310	+14.537%
2026-03-17	75.380000	75.840000	75.350000	75.5183	+0.724%	16,987	+12.928%
2026-03-16	75.570000	75.570000	74.975200	74.9752	+1.129%	835	+13.746%
2026-03-13	75.050000	75.050000	73.960000	74.1381	-0.292%	4,021	+15.031%
2026-03-12	74.900000	74.900000	74.330000	74.3550	-2.195%	3,338	+14.695%
2026-03-11	75.880000	76.024000	75.540000	76.0240	-0.058%	969	+12.177%
2026-03-10	76.260000	77.200000	76.068300	76.0683	-0.457%	4,639	+12.112%
2026-03-09	74.740000	76.417900	74.740000	76.4179	+0.807%	2,350	+11.599%
2026-03-06	75.650000	75.950000	75.610000	75.8062	-2.310%	4,941	+12.499%
2026-03-05	78.120000	78.120000	76.970000	77.5989	-1.773%	1,454	+9.900%
2026-03-04	78.420000	79.010000	78.420000	78.9993	+0.829%	5,379	+7.952%
2026-03-03	76.820000	78.590000	76.820000	78.3500	-1.237%	285,818	+8.847%
2026-03-02	77.670000	79.331000	77.670000	79.3310	+1.033%	48,769	+7.501%
2026-02-27	78.450000	78.590000	78.140000	78.5200	-1.545%	42,828	+8.611%
2026-02-26	79.260000	79.752100	78.740000	79.7521	+0.528%	1,247	+6.933%
2026-02-25	78.705000	79.333100	78.705000	79.3331	+0.592%	777	+7.498%
2026-02-24	78.630000	78.900000	78.630000	78.8660	+1.450%	1,813	+8.135%
2026-02-23	77.880000	77.880000	77.320000	77.7386	-2.058%	33,017	+9.703%
2026-02-20	79.490000	79.760000	79.130000	79.3724	+0.051%	1,009	+7.445%
2026-02-19	78.852800	79.331900	78.840000	79.3319	+0.037%	1,174	+7.500%
2026-02-18	79.370000	79.840000	79.160000	79.3023	+0.464%	1,209	+7.540%
2026-02-17	78.935000	79.300000	78.430000	78.9357	-0.030%	19,110	+8.039%
2026-02-13	79.030000	79.440000	78.959600	78.9596	+1.044%	1,127	+8.006%
2026-02-12	78.285000	78.390000	77.875000	78.1440	-1.853%	2,793	+9.134%
2026-02-11	79.300000	79.619300	79.300000	79.6193	-0.518%	1,065	+7.112%
2026-02-10	80.230000	80.490000	80.033900	80.0339	-0.076%	913	+6.557%
2026-02-09	79.700000	80.220000	79.560000	80.0950	+0.285%	1,033	+6.475%
2026-02-06	78.380000	79.867100	78.380000	79.8671	+3.380%	1,313	+6.779%
2026-02-05	77.650000	77.775800	77.255800	77.2558	-1.528%	1,027	+10.388%
2026-02-04	78.940000	78.960100	77.660000	78.4548	-0.248%	9,446	+8.701%
2026-02-03	79.080000	79.170000	78.330000	78.6496	+0.029%	5,522	+8.432%
2026-02-02	77.520000	79.050000	77.520000	78.6267	+1.180%	1,740	+8.464%
2026-01-30	78.182785	78.182785	77.600000	77.7100	-1.346%	116,848	+9.743%
2026-01-29	78.800000	79.035000	77.710000	78.7700	+0.330%	323,743	+8.266%
2026-01-28	78.740000	78.740000	78.470000	78.5107	-0.612%	7,685	+8.624%
2026-01-27	79.110000	79.110000	78.580000	78.9942	-0.024%	307,892	+7.959%
2026-01-26	79.370000	79.370000	78.780000	79.0135	-0.203%	2,326	+7.933%
2026-01-23	79.770000	79.770000	79.090000	79.1741	-1.682%	995	+7.714%
2026-01-22	80.850000	81.035000	80.460000	80.5285	+0.580%	1,631	+5.902%
2026-01-21	79.650000	80.064400	78.946465	80.0644	+2.247%	6,975	+6.516%
2026-01-20	77.910000	78.980000	77.910000	78.3051	-1.357%	22,767	+8.909%
2026-01-16	79.610000	79.770000	79.310000	79.3823	-0.202%	996	+7.431%
2026-01-15	79.720000	79.800000	79.542700	79.5427	+0.922%	3,216	+7.215%
2026-01-14	78.180000	78.815800	78.177800	78.8158	+0.702%	5,217	+8.204%
2026-01-13	78.300000	78.510000	78.150000	78.2666	-0.306%	9,155	+8.963%
2026-01-12	77.910000	78.506600	77.910000	78.5066	+0.071%	7,746	+8.630%
2026-01-09	78.190000	78.665000	78.190000	78.4511	+0.644%	1,153	+8.707%
2026-01-08	77.560000	77.980000	77.560000	77.9494	+1.095%	15,952	+9.406%
2026-01-07	76.820000	77.320000	76.800000	77.1050	-0.321%	10,921	+10.604%
2026-01-06	76.360000	77.353600	76.300000	77.3536	+1.507%	5,470	+10.249%
2026-01-05	75.380000	76.390000	75.380000	76.2050	+1.525%	7,583	+11.911%
2026-01-02	74.920000	75.065000	74.570000	75.0600	+0.996%	2,878	+13.618%
2025-12-31	74.750000	74.750000	74.320000	74.3200	-1.021%	62,209	+14.749%
2025-12-30	75.710000	75.710000	75.086700	75.0867	-0.653%	871	+13.577%
2025-12-29	75.730000	75.730000	75.462000	75.5800	-0.644%	3,556	+12.836%
2025-12-26	76.230000	76.230000	75.900000	76.0700	-0.269%	1,337	+12.109%
2025-12-24	75.990000	76.275100	75.990000	76.2751	+0.394%	852	+11.808%
2025-12-23	76.380000	76.390000	75.975900	75.9759	-0.992%	3,206	+12.248%
2025-12-22	77.025000	77.025000	76.737200	76.7372	+1.048%	2,482	+11.134%
2025-12-19	75.820000	76.060000	75.815000	75.9413	+0.705%	7,877	+12.299%
2025-12-18	75.860000	75.860000	75.409500	75.4095	+0.771%	3,094	+13.091%
2025-12-17	75.640000	75.640000	74.832700	74.8327	-1.199%	2,468	+13.963%
2025-12-16	75.490000	75.890000	75.490000	75.7412	-0.464%	950	+12.596%
2025-12-15	76.480000	76.480000	76.094500	76.0945	-0.915%	1,422	+12.073%
2025-12-12	78.100000	78.100000	76.797300	76.7973	-1.578%	3,707	+11.048%
2025-12-11	77.490000	78.060000	77.490000	78.0284	+1.022%	1,882	+9.295%
2025-12-10	75.870000	77.780000	75.870000	77.2391	+1.366%	2,894	+10.412%
2025-12-09	76.260000	76.510000	76.198100	76.1981	+0.379%	8,631	+11.921%
2025-12-08	76.190100	76.190100	75.910200	75.9102	-0.058%	1,164	+12.345%
2025-12-05	76.220000	76.410000	75.954600	75.9546	-0.345%	3,183	+12.280%
2025-12-04	76.160800	76.217600	76.160800	76.2176	+0.771%	782	+11.892%
2025-12-03	74.950000	75.634800	74.950000	75.6348	+1.683%	4,702	+12.754%
2025-12-02	74.610000	74.635000	74.383100	74.3831	-0.204%	957	+14.652%
2025-12-01	74.660000	74.820000	74.534800	74.5348	-1.161%	1,617	+14.418%
2025-11-28	75.285000	75.410000	75.245000	75.4100	+0.404%	22,400	+13.090%
2025-11-26	74.780000	75.106200	74.780000	75.1062	+0.773%	1,709	+13.548%
2025-11-25	72.920000	74.540000	72.920000	74.5301	+2.357%	5,866	+14.426%
2025-11-24	71.630000	72.813600	71.630000	72.8136	+1.975%	2,424	+17.123%
2025-11-21	69.690000	71.639900	69.690000	71.4035	+2.873%	6,339	+19.436%
2025-11-20	69.900000	69.900000	69.405000	69.4092	-1.925%	767	+22.868%
2025-11-19	70.896000	70.896000	70.730000	70.7716	-0.019%	815	+20.502%
2025-11-18	70.150000	70.950000	70.070000	70.7851	+0.458%	933	+20.479%
2025-11-17	71.800000	71.800000	70.459200	70.4621	-2.213%	2,267	+21.032%
2025-11-14	71.630000	72.475000	71.630000	72.0564	+0.197%	1,374	+18.354%
2025-11-13	71.840000	71.914900	71.840000	71.9149	-2.975%	1,117	+18.587%
2025-11-12	74.360000	74.390000	74.119800	74.1198	-0.229%	2,590	+15.059%
2025-11-11	74.110000	74.330100	74.100000	74.2898	-0.033%	3,084	+14.796%
2025-11-10	74.720000	74.720000	73.870000	74.3142	+0.960%	1,582	+14.758%
2025-11-07	72.510000	73.607500	72.510000	73.6075	+0.568%	841	+15.860%
2025-11-06	74.530000	74.530000	73.192100	73.1921	-1.966%	682	+16.517%
2025-11-05	74.030000	74.659800	74.030000	74.6598	+1.421%	1,243	+14.227%
2025-11-04	74.360000	74.452000	73.613400	73.6134	-1.835%	2,586	+15.851%
2025-11-03	75.160000	75.160000	74.170000	74.9892	-0.294%	3,156	+13.725%
2025-10-31	74.949000	75.310000	74.949000	75.2100	+0.576%	85,604	+13.391%
2025-10-30	74.990000	75.220000	74.779400	74.7794	-0.725%	975	+14.044%
2025-10-29	76.220000	76.290000	75.325800	75.3258	-1.296%	1,278	+13.217%
2025-10-28	76.410000	76.690000	76.314700	76.3147	-0.515%	924	+11.750%
2025-10-27	77.010000	77.010000	76.710000	76.7100	+0.434%	774	+11.174%
2025-10-24	76.590000	76.590000	76.378500	76.3785	+1.280%	622	+11.656%
2025-10-23	74.880000	75.413500	74.880000	75.4135	+1.382%	2,159	+13.085%
2025-10-22	75.190000	75.190000	74.050000	74.3857	-1.605%	2,746	+14.648%
2025-10-21	76.000000	76.000000	75.599300	75.5993	-0.333%	2,993	+12.807%
2025-10-20	75.490000	75.852100	75.490000	75.8521	+1.815%	18,039	+12.431%
2025-10-17	74.390000	74.500000	74.390000	74.4996	-0.525%	465	+14.472%
2025-10-16	76.620000	76.620000	74.892800	74.8928	-2.054%	2,804	+13.871%
2025-10-15	76.810000	77.220000	76.310000	76.4635	+0.708%	2,440	+11.532%
2025-10-14	73.500000	76.140000	73.500000	75.9258	+1.616%	1,520	+12.322%
2025-10-13	74.410000	74.718600	74.340000	74.7186	+2.869%	4,551	+14.137%
2025-10-10	75.200000	75.200000	72.635000	72.6350	-2.982%	2,599	+17.411%
2025-10-09	75.258050	75.258050	74.700000	74.8677	-0.790%	1,233	+13.910%
2025-10-08	75.464100	75.464100	75.464100	75.4641	+0.915%	342	+13.009%
2025-10-07	75.339200	75.339200	74.707000	74.7797	-1.090%	3,138	+14.044%
2025-10-06	76.050000	76.050000	75.604000	75.6040	+0.103%	1,834	+12.800%
2025-10-03	75.900000	75.900000	75.526300	75.5263	+0.810%	1,996	+12.916%
2025-10-02	74.680000	74.919800	74.270000	74.9198	+0.549%	691	+13.830%
2025-10-01	74.390000	74.640000	74.170000	74.5111	+0.501%	8,920	+14.455%
2025-09-30	73.730000	74.140000	73.560000	74.1400	-0.027%	67,646	+15.028%
2025-09-29	74.660000	74.660000	74.050000	74.1603	+0.071%	4,473	+14.996%
2025-09-26	73.490000	74.120000	73.490000	74.1079	+1.048%	11,449	+15.077%
2025-09-25	73.150000	73.520000	72.950000	73.3396	-1.055%	20,695	+16.283%
2025-09-24	74.930000	74.930000	74.121400	74.1214	-0.946%	9,944	+15.057%
2025-09-23	75.560000	75.730000	74.829600	74.8296	-0.678%	2,698	+13.968%
2025-09-22	74.665000	75.350000	74.665000	75.3404	+0.639%	1,602	+13.195%
2025-09-19	75.210000	75.210000	74.861700	74.8617	-0.726%	782	+13.919%
2025-09-18	74.720000	75.409100	74.670000	75.4091	+2.459%	3,653	+13.092%
2025-09-17	74.060000	75.260000	73.599600	73.5996	+0.126%	34,849	+15.872%
2025-09-16	73.480000	73.506700	73.079900	73.5067	+0.080%	2,616	+16.019%
2025-09-15	73.520000	73.520000	73.280000	73.4478	+0.302%	2,020	+16.112%
2025-09-12	73.820000	73.820000	73.226800	73.2268	-0.972%	2,145	+16.462%
2025-09-11	73.320000	73.945700	73.320000	73.9457	+1.817%	1,142	+15.330%
2025-09-10	73.186900	73.186900	72.429900	72.6258	-0.318%	1,888	+17.426%
2025-09-09	72.530000	72.857300	72.530000	72.8573	-0.575%	663	+17.053%
2025-09-08	73.510000	73.510000	72.820000	73.2784	+0.129%	1,515	+16.380%
2025-09-05	73.310000	73.490000	72.630000	73.1840	+0.524%	3,313	+16.530%
2025-09-04	71.920000	72.802200	71.920000	72.8022	+1.160%	10,605	+17.141%
2025-09-03	71.990000	72.380000	71.680000	71.9672	-0.219%	2,876	+18.501%
2025-09-02	71.790000	72.124900	71.690000	72.1249	-0.580%	2,542	+18.241%
2025-08-29	72.870000	72.870000	72.360000	72.5459	-0.420%	280,909	+17.555%
2025-08-28	72.711000	72.851900	72.620000	72.8519	+0.071%	2,967	+17.061%
2025-08-27	72.470000	72.806000	72.470000	72.7999	+0.787%	1,574	+17.145%
2025-08-26	72.240000	72.240000	72.231200	72.2312	+0.779%	427	+18.067%
2025-08-25	72.070000	72.070000	71.673000	71.6730	-0.908%	1,218	+18.987%
2025-08-22	69.940000	72.460000	69.940000	72.3297	+3.968%	3,722	+17.907%
2025-08-21	69.430000	69.569500	69.210000	69.5695	+0.091%	7,444	+22.585%
2025-08-20	69.506000	69.506000	69.506000	69.5060	-0.248%	358	+22.697%
2025-08-19	70.012739	70.012739	69.678700	69.6787	-0.698%	815	+22.392%
2025-08-18	70.160000	70.180000	70.060000	70.1683	+0.320%	983	+21.539%
2025-08-15	70.450000	70.450000	69.944500	69.9445	-0.562%	1,089	+21.927%
2025-08-14	70.280000	70.340000	69.820000	70.3400	-1.156%	2,240	+21.242%
2025-08-13	70.390000	71.162500	70.110000	71.1625	+2.255%	4,499	+19.841%
2025-08-12	68.000000	69.593200	68.000000	69.5932	+3.148%	9,020	+22.543%
2025-08-11	67.750553	67.750553	67.469300	67.4693	-0.169%	2,190	+26.400%
2025-08-08	67.640000	67.957500	67.470000	67.5836	+0.038%	1,476	+26.187%
2025-08-07	67.300000	67.558100	67.280000	67.5581	-0.608%	7,345	+26.234%
2025-08-06	67.940000	67.971300	67.920000	67.9713	-0.040%	1,245	+25.467%
2025-08-05	67.850000	67.998800	67.400000	67.9988	+0.816%	3,573	+25.416%
2025-08-04	67.030000	67.450000	67.030000	67.4485	+2.202%	6,090	+26.439%
2025-08-01	66.360000	66.360000	65.986600	65.9952	-1.939%	2,592	+29.224%
2025-07-31	67.820000	67.880000	67.300000	67.3000	-1.016%	94,868	+26.718%
2025-07-30	68.690000	68.880000	67.990900	67.9909	-0.606%	1,065	+25.431%
2025-07-29	69.300000	69.300000	68.245000	68.4057	-0.787%	1,975	+24.670%
2025-07-28	69.390000	69.390000	68.870000	68.9480	-0.188%	2,615	+23.690%
2025-07-25	68.920000	69.078000	68.570000	69.0780	+0.431%	7,373	+23.457%
2025-07-24	69.480000	69.480000	68.781300	68.7813	-1.320%	1,239	+23.989%
2025-07-23	69.424000	69.701200	69.260000	69.7012	+1.432%	6,074	+22.353%
2025-07-22	68.805000	68.835000	68.717100	68.7171	+1.031%	1,124	+24.105%
2025-07-21	68.860000	68.860000	68.016100	68.0161	-0.405%	3,079	+25.384%
2025-07-18	68.320000	68.320000	68.250000	68.2925	-0.659%	2,718	+24.877%
2025-07-17	67.890000	68.850000	67.890000	68.7454	+1.498%	7,763	+24.054%
2025-07-16	67.350000	67.730600	66.940000	67.7306	+0.986%	1,682	+25.913%
2025-07-15	67.295000	67.295000	67.069100	67.0691	-1.879%	495	+27.155%
2025-07-14	67.960000	68.353500	67.900000	68.3535	+0.612%	1,293	+24.765%
2025-07-11	68.100000	68.120000	67.910000	67.9375	-1.299%	3,339	+25.529%
2025-07-10	68.380000	68.939600	68.380000	68.8314	+0.712%	3,968	+23.899%
2025-07-09	68.040000	68.344500	68.006500	68.3445	+1.093%	807	+24.782%
2025-07-08	67.940000	67.940000	67.605600	67.6056	+0.760%	8,874	+26.146%
2025-07-07	67.680000	67.680000	66.820000	67.0954	-1.580%	1,951	+27.105%
2025-07-03	68.000000	68.172500	68.000000	68.1725	+0.846%	488	+25.097%
2025-07-02	66.760000	67.600300	66.760000	67.6003	+1.400%	1,118	+26.156%
2025-07-01	65.700000	67.190000	65.700000	66.6668	+1.041%	5,820	+27.922%
2025-06-30	66.300000	66.300000	65.980000	65.9800	+0.186%	110,129	+29.254%
2025-06-27	66.060000	66.150400	65.449900	65.8572	+0.145%	983	+29.495%
2025-06-26	65.220000	65.761800	65.220000	65.7618	+2.035%	1,203	+29.682%
2025-06-25	64.630000	64.819900	64.450000	64.4500	-1.321%	75,751	+32.322%
2025-06-24	64.770000	65.419900	64.770000	65.3131	+1.273%	39,111	+30.573%
2025-06-23	64.110000	64.492400	64.071500	64.4924	+0.976%	1,798	+32.235%
2025-06-20	64.510000	64.510000	63.868900	63.8689	-0.149%	2,492	+33.526%
2025-06-18	63.740000	64.380000	63.740000	63.9643	+0.534%	4,477	+33.327%
2025-06-17	63.970000	64.160000	63.624700	63.6247	-1.142%	3,118	+34.038%
2025-06-16	64.190000	64.660000	64.070000	64.3600	+1.275%	5,000	+32.507%
2025-06-13	63.810000	63.810000	63.540000	63.5500	-1.970%	3,584	+34.196%
2025-06-12	64.790000	64.900000	64.780000	64.8270	-0.496%	2,760	+31.552%
2025-06-11	65.830000	65.830000	65.128000	65.1500	-0.457%	8,508	+30.900%
2025-06-10	65.600000	65.600000	65.429200	65.4488	+0.261%	6,776	+30.303%
2025-06-09	65.150000	65.278100	65.110000	65.2781	+0.680%	2,490	+30.643%
2025-06-06	64.690000	64.837200	64.570000	64.8372	+1.599%	12,347	+31.532%
2025-06-05	63.980000	64.150000	63.700000	63.8168	-0.050%	2,570	+33.635%
2025-06-04	64.050000	64.050000	63.690000	63.8490	-0.066%	7,575	+33.567%
2025-06-03	63.060000	64.080000	63.050000	63.8912	+1.617%	6,299	+33.479%
2025-06-02	62.920000	62.940000	62.120000	62.8748	+0.103%	5,818	+35.637%
2025-05-30	62.470000	63.055000	62.400000	62.8100	-0.442%	231,668	+35.777%
2025-05-29	63.170000	63.170000	62.780000	63.0888	+0.156%	825	+35.177%
2025-05-28	63.120000	63.230100	62.990500	62.9905	-1.075%	4,882	+35.388%
2025-05-27	63.190000	63.674900	63.190000	63.6749	+2.677%	2,206	+33.933%
2025-05-23	61.550000	62.189900	61.550000	62.0145	-0.370%	3,425	+37.519%
2025-05-22	61.850000	62.470000	61.810000	62.2448	+0.411%	2,728	+37.010%
2025-05-21	62.265000	62.265000	61.990000	61.9900	-2.999%	13,802	+37.573%
2025-05-20	63.790000	63.906800	63.790000	63.9068	-0.032%	419	+33.447%
2025-05-19	63.420000	63.927500	63.350000	63.9275	-0.517%	6,587	+33.403%
2025-05-16	63.690000	64.259500	63.690000	64.2595	+1.013%	723	+32.714%
2025-05-15	63.140000	63.615100	63.140000	63.6151	+0.305%	495	+34.059%
2025-05-14	63.421500	63.421500	63.421500	63.4215	-0.752%	279	+34.468%
2025-05-13	63.990000	63.990000	63.850000	63.9022	+0.724%	857	+33.456%
2025-05-12	63.990000	63.990000	63.040000	63.4428	+3.754%	6,039	+34.423%
2025-05-09	61.220000	61.265000	61.147400	61.1474	-0.067%	2,457	+39.469%
2025-05-08	60.450000	61.640000	60.450000	61.1881	+2.116%	4,490	+39.376%
2025-05-07	60.120000	60.175000	59.740000	59.9202	+0.384%	8,148	+42.325%
2025-05-06	59.900000	59.915000	59.640000	59.6910	-1.076%	1,690	+42.872%
2025-05-05	60.230000	60.790000	60.230000	60.3400	-0.763%	2,968	+41.335%
2025-05-02	60.240000	60.970000	60.240000	60.8040	+2.136%	5,359	+40.256%
2025-05-01	59.680000	59.855000	59.260000	59.5325	+0.937%	3,811	+43.252%
2025-04-30	58.330000	58.980000	57.720000	58.9800	-0.652%	244,749	+44.594%
2025-04-29	58.870000	59.560000	58.870000	59.3671	+0.451%	698	+43.651%
2025-04-28	58.920000	59.380000	58.360000	59.1008	+0.620%	5,378	+44.298%
2025-04-25	58.160000	58.736900	58.110000	58.7369	-0.067%	3,283	+45.192%
2025-04-24	57.680000	58.776400	57.570000	58.7764	+1.962%	2,444	+45.095%
2025-04-23	58.380000	58.990000	57.490000	57.6456	+1.847%	3,275	+47.941%
2025-04-22	55.970000	56.670000	55.740000	56.6000	+2.697%	38,381	+50.674%
2025-04-21	55.680000	55.680000	54.600000	55.1136	-2.061%	19,476	+54.738%
2025-04-17	55.980000	56.390100	55.700000	56.2736	+0.668%	17,169	+51.548%
2025-04-16	56.250000	56.270000	55.130000	55.9000	-0.955%	14,325	+52.561%
2025-04-15	56.480000	56.890000	56.310000	56.4390	+0.092%	25,494	+51.104%
2025-04-14	56.640000	56.660000	55.565000	56.3874	+1.181%	9,056	+51.242%
2025-04-11	55.000000	55.729500	53.930000	55.7295	+1.467%	8,461	+53.028%
2025-04-10	55.949200	55.950000	54.300000	54.9236	-4.431%	22,722	+55.273%
2025-04-09	52.230000	57.940000	51.954000	57.4700	+9.330%	26,609	+48.393%
2025-04-08	55.950000	56.050000	52.000000	52.5654	-2.910%	25,480	+62.239%
2025-04-07	52.480000	56.500000	51.750000	54.1410	-0.976%	42,884	+57.517%
2025-04-04	55.000000	55.000000	53.765000	54.6746	-4.505%	5,685	+55.980%
2025-04-03	58.340000	58.340000	57.253700	57.2537	-6.971%	3,378	+48.954%
2025-04-02	59.860000	61.620000	59.860000	61.5440	+1.800%	4,329	+38.570%
2025-04-01	60.710000	60.863300	60.000000	60.4557	-0.106%	4,134	+41.064%
2025-03-31	59.980000	60.670000	59.860000	60.5200	-0.173%	283,548	+40.915%
2025-03-28	60.580000	60.624900	60.380000	60.6249	-2.245%	986	+40.671%
2025-03-27	62.000000	62.390000	61.980000	62.0175	-0.552%	2,848	+37.512%
2025-03-26	63.190000	63.280000	62.159900	62.3619	-1.182%	13,158	+36.753%
2025-03-25	63.400000	63.420000	62.920000	63.1081	-0.813%	53,667	+35.136%
2025-03-24	62.950000	63.625200	62.950000	63.6252	+2.865%	5,455	+34.037%
2025-03-21	61.440000	62.001000	61.345000	61.8534	-0.557%	6,049	+37.877%
2025-03-20	62.700000	62.910000	62.200000	62.2000	-0.544%	10,729	+37.109%
2025-03-19	62.050000	62.580000	61.560000	62.5400	+1.592%	2,967	+36.363%
2025-03-18	61.460000	61.650000	61.450000	61.5600	-0.980%	24,969	+38.534%
2025-03-17	61.800000	62.389000	61.660000	62.1692	+1.318%	5,898	+37.176%
2025-03-14	61.165000	61.390000	61.069200	61.3602	+2.609%	5,945	+38.985%
2025-03-13	60.706000	60.706000	59.556000	59.8000	-1.823%	14,556	+42.611%
2025-03-12	61.520000	61.520000	60.480000	60.9107	+0.266%	11,067	+40.011%
2025-03-11	60.869500	61.079900	60.000000	60.7489	+0.229%	3,702	+40.384%
2025-03-10	61.178000	61.360000	60.040000	60.6100	-2.971%	11,967	+40.705%
2025-03-07	62.180000	62.655000	61.760000	62.4660	+0.476%	1,667	+36.525%
2025-03-06	62.220000	63.105000	61.791000	62.1700	-1.833%	18,456	+37.175%
2025-03-05	62.530000	63.331000	62.530000	63.3310	+0.990%	3,108	+34.660%
2025-03-04	62.160900	63.419900	61.720000	62.7100	-1.202%	14,051	+35.993%
2025-03-03	65.750000	65.750000	63.469900	63.4728	-2.769%	19,194	+34.359%
2025-02-28	64.900000	65.280200	64.600900	65.2802	+0.976%	455,730	+30.639%
2025-02-27	65.220000	65.640000	64.649300	64.6493	-1.391%	3,653	+31.914%
2025-02-26	66.290000	66.290000	65.321000	65.5610	-0.169%	3,467	+30.080%
2025-02-25	66.030000	66.070000	65.050000	65.6723	-0.692%	4,423	+29.859%
2025-02-24	66.610000	66.650000	66.031000	66.1300	-0.725%	5,927	+28.960%
2025-02-21	69.090000	69.090000	66.540000	66.6129	-2.969%	4,693	+28.026%
2025-02-20	69.180000	69.180000	68.260300	68.6511	-1.035%	3,740	+24.225%
2025-02-19	69.290000	69.622700	69.210000	69.3694	-0.390%	6,214	+22.938%
2025-02-18	69.620000	69.900000	69.380000	69.6407	+0.476%	2,594	+22.459%
2025-02-14	69.840000	69.840000	69.292000	69.3111	-0.183%	3,979	+23.042%
2025-02-13	69.040000	69.438400	68.908300	69.4384	+1.342%	5,519	+22.816%
2025-02-12	68.180000	68.700000	68.180000	68.5187	-0.786%	2,543	+24.465%
2025-02-11	69.020000	69.369900	68.935000	69.0612	-0.774%	3,186	+23.487%
2025-02-10	69.480000	69.829000	69.420000	69.6000	+0.202%	5,186	+22.531%
2025-02-07	70.340000	70.390000	69.369500	69.4600	-1.110%	6,128	+22.778%
2025-02-06	70.719900	70.741300	69.887200	70.2395	-0.339%	38,447	+21.415%
2025-02-05	70.000000	70.478500	69.955000	70.4785	+0.885%	6,136	+21.004%
2025-02-04	68.940000	69.900000	68.940000	69.8602	+1.305%	4,167	+22.075%
2025-02-03	68.170000	69.310000	68.170000	68.9600	-1.331%	13,609	+23.668%
2025-01-31	70.750000	70.830000	69.890000	69.8900	-0.874%	35,988	+22.022%
2025-01-30	70.410000	70.942700	70.410000	70.5063	+1.094%	2,010	+20.956%
2025-01-29	69.743000	69.743000	69.743000	69.7430	-0.186%	0	+22.280%
2025-01-28	69.680000	69.937500	69.600000	69.8732	+0.309%	3,938	+22.052%
2025-01-27	69.530000	70.340000	69.380100	69.6580	-1.222%	7,459	+22.429%
2025-01-24	70.912400	71.082600	70.520000	70.5200	-0.395%	3,561	+20.932%
2025-01-23	70.070000	70.800000	69.990000	70.8000	+0.467%	8,515	+20.454%
2025-01-22	70.671600	70.870000	70.450100	70.4706	-0.718%	4,047	+21.017%
2025-01-21	70.100000	70.980000	70.100000	70.9800	+2.139%	14,605	+20.149%
2025-01-17	69.605000	69.710000	69.460000	69.4933	+0.496%	6,448	+22.719%
2025-01-16	69.035000	69.160000	68.930000	69.1501	+0.184%	4,596	+23.328%
2025-01-15	69.038600	69.197400	68.885000	69.0228	+2.193%	4,021	+23.556%
2025-01-14	67.660000	67.660000	66.835000	67.5413	+1.242%	1,875	+26.266%
2025-01-13	66.190000	66.712700	65.730000	66.7127	-0.056%	4,667	+27.834%
2025-01-10	67.290000	67.290000	66.428300	66.7499	-2.224%	4,760	+27.763%
2025-01-08	68.160000	68.352000	67.625000	68.2683	-0.548%	2,261	+24.921%
2025-01-07	69.860000	69.860000	68.510000	68.6446	-1.054%	4,659	+24.236%
2025-01-06	70.055000	70.130000	69.375800	69.3758	-0.022%	5,723	+22.927%
2025-01-03	68.340000	69.399000	68.340000	69.3910	+1.745%	1,788	+22.900%
2025-01-02	68.810000	68.810000	67.870000	68.2011	+0.115%	4,146	+25.044%
2024-12-31	68.690000	68.690000	68.030000	68.1227	-0.191%	411,813	+25.188%
2024-12-30	68.390000	68.460000	67.547000	68.2530	-0.644%	4,716	+24.949%
2024-12-27	69.640000	69.640000	68.170000	68.6955	-1.739%	6,605	+24.144%
2024-12-26	69.440000	69.911100	69.350000	69.9111	+1.053%	253,370	+21.986%
2024-12-24	68.958000	69.182600	68.770000	69.1826	+0.403%	4,361	+23.270%
2024-12-23	68.400700	68.980000	68.400700	68.9047	-0.196%	7,001	+23.767%
2024-12-20	69.200000	69.910000	69.040300	69.0403	+0.933%	3,182	+23.524%
2024-12-19	68.510000	68.799900	68.402300	68.4023	-0.592%	3,913	+24.676%
2024-12-18	72.097400	72.437700	68.809600	68.8096	-4.480%	3,047	+23.938%
2024-12-17	71.975000	72.205600	71.975000	72.0369	-1.285%	1,614	+18.386%
2024-12-16	73.058800	73.160000	72.860000	72.9743	+0.994%	2,169	+16.865%
2024-12-13	72.480000	72.540000	72.135000	72.2563	-0.501%	4,493	+18.026%
2024-12-12	73.070000	73.080000	72.620000	72.6200	-1.476%	864	+17.435%
2024-12-11	73.940000	74.070000	73.509300	73.7083	+0.814%	1,883	+15.701%
2024-12-10	73.800000	73.800000	73.113300	73.1133	-0.659%	1,432	+16.643%
2024-12-09	74.940000	74.940000	73.598500	73.5985	-0.926%	5,399	+15.874%
2024-12-06	74.200000	74.380000	74.080100	74.2866	+0.769%	1,794	+14.801%
2024-12-05	74.345000	74.345000	73.719600	73.7196	-1.224%	12,621	+15.684%
2024-12-04	74.675000	74.675000	74.383700	74.6330	+0.716%	1,625	+14.268%
2024-12-03	74.310000	74.310000	74.100000	74.1022	-0.721%	2,083	+15.086%
2024-12-02	74.310000	74.800000	74.210000	74.6400	+0.135%	1,959	+14.257%
2024-11-29	74.760000	74.760000	74.539600	74.5396	+0.413%	421,748	+14.411%

.dark-mode .zBSWcn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBSWcn{ color: #333333; background-color: white; border: 2px solid #333333; }BBSCJPMorgan BetaBuilders U.S. Small Cap Equity ETFstock BATS ETF

BBSC
JPMorgan BetaBuilders U.S. Small Cap Equity ETF
stock BATS ETF