Skip to main content

JPM Betabuilders U.S. Mid Cap Equity ETF (NY: BBMC )

87.41 -0.80 (-0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 88.22 88.28 87.69 88.06 481,816 +0.76(+0.87%)
Feb 28, 2024 87.57 87.59 87.28 87.31 4,306 -0.11(-0.13%)
Feb 27, 2024 87.08 87.43 87.08 87.42 193,776 +0.53(+0.61%)
Feb 26, 2024 86.91 87.02 86.83 86.89 3,924 +0.09(+0.10%)
Feb 23, 2024 86.52 86.86 86.52 86.80 18,645 +0.22(+0.25%)
Feb 22, 2024 86.10 86.58 86.10 86.58 2,957 +1.13(+1.32%)
Feb 21, 2024 85.34 85.50 85.19 85.46 14,579 -0.11(-0.13%)
Feb 20, 2024 85.61 85.63 85.35 85.56 19,732 -0.87(-1.00%)
Feb 16, 2024 86.80 86.94 86.43 86.43 7,975 -0.73(-0.83%)
Feb 15, 2024 86.87 87.31 86.64 87.16 8,589 +1.52(+1.77%)
Feb 14, 2024 85.10 85.71 84.59 85.64 8,986 +1.55(+1.84%)
Feb 13, 2024 83.91 84.76 83.71 84.09 60,615 -2.34(-2.70%)
Feb 12, 2024 85.54 86.62 85.54 86.42 9,073 +0.90(+1.05%)
Feb 09, 2024 85.02 85.64 84.97 85.52 9,182 +0.86(+1.02%)
Feb 08, 2024 84.36 84.70 84.25 84.66 12,932 +0.88(+1.05%)
Feb 07, 2024 83.53 84.01 83.51 83.78 42,588 +0.50(+0.59%)
Feb 06, 2024 82.88 83.29 82.82 83.29 7,722 +0.40(+0.48%)
Feb 05, 2024 83.12 83.12 82.35 82.89 363,777 -0.94(-1.12%)
Feb 02, 2024 83.09 83.95 83.08 83.83 8,274 +0.17(+0.21%)
Feb 01, 2024 82.93 83.65 82.13 83.65 14,940 +1.06(+1.29%)
Jan 31, 2024 83.80 84.10 82.58 82.59 693,287 -1.59(-1.89%)
Jan 30, 2024 84.15 84.26 83.98 84.18 2,198 -0.20(-0.23%)
Jan 29, 2024 83.49 84.39 83.49 84.38 8,653 +0.98(+1.18%)
Jan 26, 2024 83.58 83.75 83.39 83.39 5,098 +0.08(+0.10%)
Jan 25, 2024 83.49 83.64 82.90 83.31 5,542 +0.59(+0.71%)
Jan 24, 2024 84.25 84.25 82.65 82.72 27,059 -0.61(-0.74%)
Jan 23, 2024 84.25 84.25 83.15 83.33 6,412 -0.31(-0.37%)
Jan 22, 2024 83.14 83.79 83.14 83.64 12,287 +1.05(+1.28%)
Jan 19, 2024 81.97 82.59 81.62 82.59 13,110 +0.87(+1.06%)
Jan 18, 2024 81.59 81.72 81.45 81.72 2,831 +0.63(+0.78%)
Jan 17, 2024 80.92 81.12 80.66 81.09 81,086 -0.58(-0.71%)
Jan 16, 2024 81.54 81.82 81.34 81.67 8,350 -0.60(-0.73%)
Jan 12, 2024 83.05 83.46 82.05 82.27 46,341 -0.19(-0.23%)
Jan 11, 2024 81.80 82.47 81.73 82.47 26,476 -0.24(-0.29%)
Jan 10, 2024 82.77 82.77 82.41 82.70 4,418 +0.09(+0.11%)
Jan 09, 2024 82.42 82.78 82.31 82.61 4,148 -0.46(-0.56%)
Jan 08, 2024 81.75 83.08 81.71 83.08 14,716 +1.27(+1.55%)
Jan 05, 2024 81.48 82.22 81.48 81.81 334,514 +0.23(+0.29%)
Jan 04, 2024 82.01 82.01 81.57 81.57 2,617 -0.12(-0.15%)
Jan 03, 2024 82.61 82.68 81.61 81.70 19,863 -2.04(-2.44%)
Jan 02, 2024 84.07 84.07 83.40 83.74 11,257 -0.54(-0.64%)
Dec 29, 2023 84.26 84.53 84.26 84.27 791,825 -0.81(-0.96%)
Dec 28, 2023 84.88 85.14 84.88 85.09 5,934 +0.01(+0.02%)
Dec 27, 2023 85.27 85.33 84.90 85.07 19,621 +0.13(+0.15%)
Dec 26, 2023 84.60 85.15 84.60 84.95 9,851 +0.64(+0.76%)
Dec 22, 2023 84.15 84.54 84.02 84.30 5,462 +0.50(+0.60%)
Dec 21, 2023 83.36 83.80 83.03 83.80 7,106 +1.21(+1.46%)
Dec 20, 2023 84.26 84.26 82.59 82.59 158,375 -1.46(-1.74%)
Dec 19, 2023 83.91 84.12 83.69 84.05 184,487 +1.19(+1.43%)
Dec 18, 2023 82.77 83.09 82.77 82.87 9,272 +0.01(+0.01%)
Dec 15, 2023 83.48 83.48 82.64 82.86 7,281 -0.58(-0.69%)
Dec 14, 2023 82.79 83.69 82.79 83.43 22,163 +1.90(+2.33%)
Dec 13, 2023 79.32 81.53 79.10 81.53 6,321 +2.15(+2.71%)
Dec 12, 2023 79.30 79.69 79.23 79.38 5,223 -0.02(-0.02%)
Dec 11, 2023 79.08 79.46 79.08 79.39 13,707 +0.38(+0.48%)
Dec 08, 2023 79.29 79.29 78.70 79.01 13,440 +0.38(+0.49%)
Dec 07, 2023 78.47 78.63 78.47 78.63 2,525 +0.40(+0.51%)
Dec 06, 2023 78.81 79.48 78.20 78.23 22,520 -0.14(-0.18%)
Dec 05, 2023 78.77 78.77 78.33 78.37 4,470 -0.98(-1.23%)
Dec 04, 2023 79.21 79.35 78.78 79.35 2,602 +0.59(+0.75%)
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.