MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBSC — JPMorgan BetaBuilders U.S. Small Cap Equity ETF
Cboe BZXJPMorgan BetaBuilders U.S. Small Cap Equity ETF
$86.35
+0.91(+1.07%)
- O
- 86.30
- H
- 86.35
- L
- 86.15
- V
- 30.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.35
Period Return+52.56%
Period High$93.36
Period Low$55.74
Avg Daily Volume13.3K
Total Trading Days365
BBSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $86.30 | $86.35 | $86.15 | $86.35 | +$0.91 | +1.07% | 30,894 | $86.33 | $86.15 $86.35 |
| Oct 1, 2026 | $85.27 | $85.49 | $85.27 | $85.44 | +$0.45 | +0.53% | 3,804 | $85.38 | $85.27 $85.49 |
| Sep 30, 2026 | $85.55 | $85.55 | $84.99 | $84.99 | $-0.23 | -0.27% | 214,299 | $85.09 | $84.99 $85.55 |
| Sep 29, 2026 | $85.28 | $85.38 | $84.81 | $85.22 | $-0.24 | -0.28% | 6,834 | $85.13 | $84.81 $85.38 |
| Sep 28, 2026 | $85.48 | $85.63 | $85.12 | $85.46 | $-0.76 | -0.88% | 2,872 | $85.50 | $85.12 $85.63 |
| Sep 25, 2026 | $85.81 | $86.53 | $85.81 | $86.22 | +$0.16 | +0.18% | 2,709 | $86.19 | $85.81 $86.53 |
| Sep 24, 2026 | $85.82 | $86.16 | $85.63 | $86.07 | $-0.18 | -0.20% | 1,935 | $85.91 | $85.63 $86.16 |
| Sep 23, 2026 | $87.05 | $87.05 | $86.24 | $86.24 | $-1.32 | -1.51% | 1,812 | $86.54 | $86.24 $87.05 |
| Sep 22, 2026 | $87.63 | $87.94 | $87.38 | $87.56 | +$0.22 | +0.26% | 4,244 | $87.57 | $87.38 $87.94 |
| Sep 21, 2026 | $87.54 | $87.54 | $87.30 | $87.34 | +$0.60 | +0.69% | 8,827 | $87.43 | $87.30 $87.54 |
| Sep 18, 2026 | $86.61 | $86.74 | $86.46 | $86.74 | $-0.54 | -0.62% | 7,790 | $86.60 | $86.46 $86.74 |
| Sep 17, 2026 | $88.03 | $88.03 | $87.27 | $87.28 | +$0.54 | +0.62% | 28,954 | $87.37 | $87.27 $88.03 |
| Sep 16, 2026 | $87.43 | $87.59 | $86.74 | $86.74 | $-0.19 | -0.22% | 774 | $87.39 | $86.74 $87.59 |
| Sep 15, 2026 | $86.96 | $86.96 | $86.94 | $86.94 | $-0.82 | -0.93% | 974 | $86.99 | $86.94 $86.96 |
| Sep 14, 2026 | $87.49 | $88.00 | $87.49 | $87.75 | $-0.35 | -0.40% | 8,019 | $87.94 | $87.49 $88.00 |
| Sep 11, 2026 | $88.30 | $88.30 | $88.10 | $88.10 | +$0.53 | +0.61% | 3,251 | $88.21 | $88.10 $88.30 |
| Sep 10, 2026 | $88.10 | $88.13 | $87.57 | $87.57 | $-0.88 | -1.00% | 2,382 | $87.86 | $87.57 $88.13 |
| Sep 9, 2026 | $88.45 | $88.45 | $88.45 | $88.45 | $-1.19 | -1.32% | 180 | $88.58 | $88.45 $88.45 |
| Sep 8, 2026 | $90.05 | $90.15 | $89.58 | $89.64 | $-0.55 | -0.61% | 56,169 | $89.93 | $89.58 $90.15 |
| Sep 4, 2026 | $89.96 | $90.19 | $89.96 | $90.19 | +$0.21 | +0.23% | 1,147 | $89.95 | $89.96 $90.19 |
| Sep 3, 2026 | $89.48 | $89.98 | $89.48 | $89.98 | +$0.46 | +0.51% | 3,907 | $89.81 | $89.48 $89.98 |
| Sep 2, 2026 | $89.28 | $89.64 | $89.28 | $89.52 | +$0.93 | +1.05% | 2,782 | $89.51 | $89.28 $89.64 |
| Sep 1, 2026 | $89.66 | $89.67 | $88.59 | $88.60 | $-1.37 | -1.53% | 4,152 | $89.39 | $88.59 $89.67 |
| Aug 31, 2026 | $89.59 | $90.01 | $89.59 | $89.97 | $-0.53 | -0.58% | 33,688 | $89.96 | $89.59 $90.01 |
| Aug 28, 2026 | $91.19 | $91.22 | $90.50 | $90.50 | $-1.17 | -1.27% | 712 | $91.21 | $90.50 $91.22 |
| Aug 27, 2026 | $91.43 | $91.67 | $91.41 | $91.67 | +$0.34 | +0.37% | 2,802 | $91.52 | $91.41 $91.67 |
| Aug 26, 2026 | $91.40 | $91.40 | $91.21 | $91.33 | +$0.06 | +0.07% | 599 | $91.26 | $91.21 $91.40 |
| Aug 25, 2026 | $91.10 | $91.26 | $91.10 | $91.26 | +$0.31 | +0.34% | 559 | $91.13 | $91.10 $91.26 |
| Aug 24, 2026 | $91.10 | $91.16 | $90.86 | $90.96 | $-0.65 | -0.71% | 12,719 | $91.03 | $90.86 $91.16 |
| Aug 21, 2026 | $91.66 | $91.66 | $91.48 | $91.60 | +$0.75 | +0.83% | 335 | $91.52 | $91.48 $91.66 |