Skip to main content

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

87.00 -0.41 (-0.47%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.06 81.49 80.74 81.49 1,409,442 +0.30(+0.37%)
Feb 25, 2022 79.62 81.19 79.62 81.19 2,823 +2.00(+2.53%)
Feb 24, 2022 75.33 79.18 75.33 79.18 4,540 +1.70(+2.20%)
Feb 23, 2022 78.11 78.11 77.48 77.48 2,557 -1.55(-1.97%)
Feb 22, 2022 79.73 80.22 78.96 79.03 7,608 -1.21(-1.51%)
Feb 18, 2022 80.25 0 -0.67(-0.83%)
Feb 17, 2022 81.81 81.81 80.85 80.91 12,517 -2.16(-2.60%)
Feb 16, 2022 82.77 83.25 82.41 83.08 43,375 +0.06(+0.07%)
Feb 15, 2022 82.51 83.02 82.51 83.02 3,402 +1.95(+2.41%)
Feb 14, 2022 81.68 81.68 80.55 81.06 916 -0.60(-0.73%)
Feb 11, 2022 82.91 83.45 81.63 81.66 1,279 -1.10(-1.33%)
Feb 10, 2022 83.77 83.77 82.76 82.76 758 -0.99(-1.18%)
Feb 09, 2022 83.63 83.76 83.62 83.75 1,581 +1.65(+2.01%)
Feb 08, 2022 81.69 82.11 81.69 82.10 5,818 +1.48(+1.83%)
Feb 07, 2022 80.62 80.62 80.62 80.62 257 +0.15(+0.19%)
Feb 04, 2022 79.94 80.48 79.38 80.47 1,236 +0.35(+0.44%)
Feb 03, 2022 80.70 80.12 80.12 3,069 -1.52(-1.86%)
Feb 02, 2022 82.17 82.17 81.51 81.64 961 -0.41(-0.49%)
Feb 01, 2022 80.80 82.06 80.80 82.04 4,127 +1.07(+1.32%)
Jan 31, 2022 79.71 80.97 80.97 6,366 +2.34(+2.97%)
Jan 28, 2022 76.86 78.63 76.13 78.63 87,395 +1.46(+1.90%)
Jan 27, 2022 79.36 79.36 77.17 77.17 3,294 -1.29(-1.64%)
Jan 26, 2022 80.81 80.81 78.46 78.46 5,816 -0.85(-1.07%)
Jan 25, 2022 78.35 80.20 78.35 79.31 25,095 -1.35(-1.67%)
Jan 24, 2022 78.03 80.70 76.97 80.65 30,725 +1.35(+1.71%)
Jan 21, 2022 80.44 81.00 79.30 79.30 8,141 -1.52(-1.88%)
Jan 20, 2022 82.83 83.58 80.82 80.82 3,362 -1.37(-1.66%)
Jan 19, 2022 83.57 83.64 82.19 82.19 4,988 -1.10(-1.32%)
Jan 18, 2022 84.23 84.26 83.29 83.29 9,144 -2.10(-2.46%)
Jan 14, 2022 85.39 0 -0.25(-0.29%)
Jan 13, 2022 86.87 86.92 85.63 85.63 3,834 -0.93(-1.08%)
Jan 12, 2022 87.51 87.51 86.46 86.57 2,739 -0.19(-0.22%)
Jan 11, 2022 85.70 86.87 85.66 86.76 4,945 +0.98(+1.14%)
Jan 10, 2022 85.65 85.78 84.30 85.78 9,488 -0.34(-0.40%)
Jan 07, 2022 87.46 87.46 86.12 86.12 68,700 -0.64(-0.74%)
Jan 06, 2022 86.56 87.32 86.47 86.76 6,573 +0.37(+0.43%)
Jan 05, 2022 88.87 89.04 86.39 86.39 3,631 -2.59(-2.92%)
Jan 04, 2022 89.34 89.48 88.62 88.99 80,925 -0.06(-0.07%)
Jan 03, 2022 88.94 89.20 88.34 89.05 8,199 +0.31(+0.35%)
Dec 31, 2021 88.70 89.00 88.61 88.74 55,277 +0.06(+0.07%)
Dec 30, 2021 88.64 89.45 88.64 88.68 2,584 +0.08(+0.09%)
Dec 29, 2021 88.67 88.67 88.48 88.60 1,579 +0.28(+0.32%)
Dec 28, 2021 88.79 88.79 88.31 88.31 3,322 -0.22(-0.24%)
Dec 27, 2021 87.71 88.53 87.60 88.53 2,990 +0.66(+0.75%)
Dec 23, 2021 87.50 87.95 87.50 87.87 1,709 +0.71(+0.81%)
Dec 22, 2021 86.28 87.21 86.28 87.16 3,869 +0.69(+0.80%)
Dec 21, 2021 84.95 86.47 84.95 86.47 2,491 +2.30(+2.74%)
Dec 20, 2021 84.27 84.27 83.45 84.17 4,732 -1.41(-1.64%)
Dec 17, 2021 84.67 86.04 84.14 85.57 11,045 +0.41(+0.48%)
Dec 16, 2021 86.43 86.43 85.08 85.17 2,402 -1.30(-1.51%)
Dec 15, 2021 85.31 86.47 84.58 86.47 8,761 +1.26(+1.48%)
Dec 14, 2021 85.34 85.89 84.94 85.21 2,840 -0.82(-0.96%)
Dec 13, 2021 86.89 86.89 85.75 86.03 4,285 -0.96(-1.10%)
Dec 10, 2021 86.86 87.05 86.61 86.99 4,422 -0.34(-0.40%)
Dec 09, 2021 88.67 88.67 87.33 87.33 27,674 -1.77(-1.98%)
Dec 08, 2021 89.08 89.24 88.98 89.10 53,811 +0.81(+0.92%)
Dec 07, 2021 87.57 88.85 87.46 88.29 21,249 +2.20(+2.56%)
Dec 06, 2021 85.76 86.54 85.76 86.08 7,887 +1.23(+1.45%)
Dec 03, 2021 87.00 87.00 84.23 84.85 90,085 -1.55(-1.80%)
Dec 02, 2021 85.78 86.56 85.78 86.41 1,705 +1.73(+2.05%)
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.