ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BBSC JP Morgan Betabuilders US Small Cap Equity ETF

62.91
0.4089 (0.65%)
After Hours
Last Updated: 16:15:01
Delayed by 15 minutes

BBSC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 62.5011 1.38 2.26% 61.67 62.5011 61.67 845
Mar 26 2024 61.12 -0.08 -0.13% 61.62 61.62 61.12 96,702
Mar 25 2024 61.1988 -0.10 -0.17% 61.41 61.64 61.1988 3,453
Mar 22 2024 61.30 -0.90 -1.45% 62.16 62.16 61.28 11,854
Mar 21 2024 62.2048 0.67 1.09% 61.94 62.44 61.94 610
Mar 20 2024 61.5346 1.28 2.13% 60.08 61.5913 60.08 1,087
Mar 19 2024 60.2523 0.27 0.46% 59.49 60.41 59.49 285
Mar 18 2024 59.9775 -0.11 -0.18% 60.34 60.34 59.9775 6,099
Mar 15 2024 60.0857 0.23 0.38% 59.67 60.19 59.67 448
Mar 14 2024 59.8577 -1.36 -2.23% 60.77 60.77 59.63 557
Mar 13 2024 61.22 0.13 0.22% 61.01 61.48 61.01 2,137
Mar 12 2024 61.0873 -0.12 -0.20% 61.23 61.23 60.77 1,565
Mar 11 2024 61.2116 -0.55 -0.90% 61.57 61.57 61.2116 1,637
Mar 08 2024 61.7646 0.04 0.07% 62.25 62.68 61.67 5,869
Mar 07 2024 61.7217 0.36 0.58% 61.78 62.08 61.70 4,768
Mar 06 2024 61.3654 0.23 0.37% 61.71 61.71 61.3654 3,516
Mar 05 2024 61.1396 -0.53 -0.86% 61.32 61.529 60.9401 3,947
Mar 04 2024 61.6707 -0.27 -0.44% 62.185 62.185 61.6707 2,061
Mar 01 2024 61.9442 0.48 0.79% 61.64 61.96 61.34 4,593
Feb 29 2024 61.46 0.30 0.50% 61.99 62.10 61.40 7,375
Feb 28 2024 61.1554 -0.62 -1.01% 61.35 61.64 61.1554 17,634
Feb 27 2024 61.7778 1.00 1.65% 61.48 61.79 61.40 134,554
Feb 26 2024 60.7756 0.36 0.60% 60.28 60.7756 60.28 2,526,290
Feb 23 2024 60.4134 0.17 0.29% 60.31 60.7075 60.22 42,153
Feb 22 2024 60.24 0.30 0.50% 60.27 60.32 59.93 4,201
Feb 21 2024 59.9378 -0.29 -0.48% 59.96 60.01 59.82 3,196
Feb 20 2024 60.2298 -0.86 -1.41% 60.52 60.52 60.1993 4,063
Feb 16 2024 61.09 -0.68 -1.10% 61.17 61.64 60.89 31,904
Feb 15 2024 61.7708 1.29 2.13% 60.95 61.83 60.95 81,056
Feb 14 2024 60.4802 1.35 2.28% 59.95 60.51 59.55 2,424
Feb 13 2024 59.13 -2.47 -4.01% 59.70 59.71 58.82 5,868
Feb 12 2024 61.60 1.01 1.67% 60.66 61.7398 60.66 16,800
Feb 09 2024 60.59 0.87 1.46% 59.96 60.62 59.96 6,894
Feb 08 2024 59.72 1.16 1.98% 58.63 59.73 58.63 4,025
Feb 07 2024 58.5594 -0.21 -0.35% 58.45 58.82 58.42 45,995
Feb 06 2024 58.7646 0.65 1.13% 58.25 58.7646 58.25 2,971
Feb 05 2024 58.11 -1.02 -1.72% 58.46 58.5299 57.7399 1,378,962
Feb 02 2024 59.1256 -0.15 -0.25% 58.56 59.26 58.38 2,685
Feb 01 2024 59.2733 0.71 1.22% 59.22 59.33 58.15 1,469
Jan 31 2024 58.56 -1.58 -2.63% 59.74 60.29 58.56 3,184
Jan 30 2024 60.1409 -0.58 -0.95% 60.36 60.36 59.97 11,056
Jan 29 2024 60.72 1.05 1.76% 59.72 60.72 59.72 4,182
Jan 26 2024 59.6718 0.19 0.31% 59.77 60.03 59.66 3,073
Jan 25 2024 59.485 0.46 0.79% 59.84 59.84 59.10 6,026
Jan 24 2024 59.02 -0.68 -1.13% 60.45 60.45 59.02 2,930
Jan 23 2024 59.6963 -0.24 -0.41% 60.43 60.43 59.65 8,319
Jan 22 2024 59.94 1.27 2.16% 59.16 60.0835 59.16 107,471
Jan 19 2024 58.67 0.64 1.10% 58.28 58.67 57.61 841,586
Jan 18 2024 58.0321 0.26 0.45% 58.09 58.09 57.3699 6,179
Jan 17 2024 57.7696 -0.47 -0.81% 57.74 57.7696 57.32 3,632
Jan 16 2024 58.24 -0.75 -1.28% 58.45 58.60 58.057 99,624
Jan 12 2024 58.9932 -0.15 -0.25% 59.67 60.00 58.945 3,720
Jan 11 2024 59.1429 -0.45 -0.76% 59.47 59.47 58.475 8,130
Jan 10 2024 59.596 0.05 0.09% 59.46 59.70 59.08 12,197
Jan 09 2024 59.5419 -0.64 -1.07% 59.55 59.695 59.22 9,914
Jan 08 2024 60.1838 1.18 2.01% 58.99 60.19 58.99 15,794
Jan 05 2024 59.0001 -0.18 -0.30% 58.90 59.57 58.8534 41,646
Jan 04 2024 59.1796 0.02 0.03% 59.26 59.43 59.1796 3,105
Jan 03 2024 59.1602 -1.72 -2.83% 60.19 60.19 59.03 9,166
Jan 02 2024 60.8828 -0.60 -0.97% 61.20 61.315 60.71 4,056
Dec 29 2023 61.4805 -1.00 -1.60% 62.47 62.47 61.4805 902,984

Your Recent History

Delayed Upgrade Clock