Skip to main content

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

88.02 +0.41 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 75.04 75.29 75.00 75.29 1,301,822 +0.87(+1.17%)
Jul 28, 2022 73.98 74.42 73.98 74.42 573 +1.05(+1.43%)
Jul 27, 2022 72.26 73.37 72.26 73.37 1,198 +1.52(+2.11%)
Jul 26, 2022 72.03 72.03 71.82 71.85 1,049 -0.68(-0.94%)
Jul 25, 2022 72.52 72.53 72.52 72.53 626 +0.41(+0.57%)
Jul 22, 2022 71.92 72.12 71.92 72.12 760 -0.86(-1.18%)
Jul 21, 2022 72.64 72.99 72.44 72.99 1,501 +0.44(+0.60%)
Jul 20, 2022 72.31 72.55 71.86 72.55 80,597 +1.06(+1.49%)
Jul 19, 2022 70.51 71.49 70.51 71.49 53,065 +2.27(+3.27%)
Jul 18, 2022 70.15 70.15 69.22 69.22 635 -0.03(-0.05%)
Jul 15, 2022 68.88 69.25 68.88 69.25 805 +1.30(+1.91%)
Jul 14, 2022 67.72 67.95 67.14 67.95 2,256 -0.84(-1.23%)
Jul 13, 2022 67.88 68.87 67.82 68.80 1,740 -0.08(-0.12%)
Jul 12, 2022 69.45 69.45 68.88 68.88 536 -0.19(-0.27%)
Jul 11, 2022 69.30 69.30 69.06 69.06 995 -1.15(-1.64%)
Jul 08, 2022 70.59 70.59 70.21 70.21 299 -0.20(-0.29%)
Jul 07, 2022 70.44 70.44 70.36 70.42 812,997 +1.74(+2.54%)
Jul 06, 2022 68.56 69.08 68.25 68.67 14,974 -0.46(-0.66%)
Jul 05, 2022 67.79 69.13 67.00 69.13 2,008 +0.33(+0.48%)
Jul 01, 2022 67.94 68.80 67.94 68.80 1,066 +1.02(+1.51%)
Jun 30, 2022 67.27 67.78 67.27 67.78 591 -0.95(-1.39%)
Jun 29, 2022 68.71 68.78 68.54 68.73 1,943 -0.71(-1.02%)
Jun 28, 2022 70.25 70.25 69.44 69.44 1,766 -1.02(-1.45%)
Jun 27, 2022 70.75 70.77 70.42 70.46 3,800 -0.01(-0.01%)
Jun 24, 2022 70.03 70.47 69.95 70.47 1,812 +2.57(+3.78%)
Jun 23, 2022 67.10 67.90 67.10 67.90 24,906 +0.70(+1.05%)
Jun 22, 2022 66.70 67.48 66.56 67.20 15,030 -0.06(-0.09%)
Jun 21, 2022 67.65 67.65 67.25 67.25 727 +0.87(+1.31%)
Jun 17, 2022 65.97 66.63 65.97 66.39 8,042 +0.89(+1.36%)
Jun 16, 2022 67.23 67.23 65.17 65.50 3,591 -3.41(-4.95%)
Jun 15, 2022 68.78 69.51 68.78 68.91 10,697 +1.08(+1.59%)
Jun 14, 2022 68.38 68.38 67.69 67.82 1,831 -0.33(-0.49%)
Jun 13, 2022 69.76 69.76 68.16 68.16 1,972 -3.60(-5.02%)
Jun 10, 2022 71.96 71.97 71.76 71.76 13,596 -2.19(-2.96%)
Jun 09, 2022 74.98 74.98 73.95 73.95 954 -1.72(-2.27%)
Jun 08, 2022 76.41 76.62 75.67 75.67 872 -1.21(-1.57%)
Jun 07, 2022 75.63 76.87 75.63 76.87 2,273 +1.02(+1.34%)
Jun 06, 2022 76.06 76.06 75.76 75.86 917 +0.35(+0.46%)
Jun 03, 2022 75.79 75.79 75.30 75.51 1,103 -0.77(-1.01%)
Jun 02, 2022 74.94 76.28 74.94 76.28 7,927 +1.75(+2.35%)
Jun 01, 2022 75.53 75.53 74.52 74.52 4,979 -0.55(-0.73%)
May 31, 2022 75.64 75.64 75.04 75.08 323,023 -0.83(-1.09%)
May 27, 2022 75.47 75.90 75.47 75.90 663 +1.81(+2.44%)
May 26, 2022 73.42 74.25 73.42 74.09 533,626 +1.70(+2.35%)
May 25, 2022 71.82 72.67 71.82 72.39 1,218 +1.46(+2.05%)
May 24, 2022 71.51 71.51 70.47 70.94 7,935 -1.15(-1.59%)
May 23, 2022 71.94 72.08 71.92 72.08 2,951 +0.73(+1.02%)
May 20, 2022 70.25 71.36 70.04 71.36 3,717 -0.28(-0.39%)
May 19, 2022 70.92 72.07 70.91 71.64 2,931 +0.25(+0.36%)
May 18, 2022 73.35 73.41 71.39 71.39 4,011 -2.93(-3.94%)
May 17, 2022 73.48 74.31 73.46 74.31 25,052 +2.28(+3.17%)
May 16, 2022 72.48 72.53 72.03 72.03 637 -0.50(-0.69%)
May 13, 2022 72.29 72.72 72.20 72.53 1,215 +2.44(+3.48%)
May 12, 2022 70.06 70.09 69.13 70.09 2,821 +0.63(+0.91%)
May 11, 2022 70.86 71.64 69.46 69.46 6,282 -1.41(-1.99%)
May 10, 2022 69.82 70.87 69.82 70.87 8,624 -0.19(-0.26%)
May 09, 2022 73.28 73.28 71.05 71.05 5,651 -3.34(-4.49%)
May 06, 2022 75.25 75.39 73.89 74.39 11,646 -1.19(-1.57%)
May 05, 2022 78.04 78.04 75.58 75.58 1,561 -3.20(-4.07%)
May 04, 2022 76.91 78.80 76.30 78.78 11,795 +2.05(+2.67%)
May 03, 2022 76.67 76.97 76.46 76.73 9,145 +0.59(+0.78%)
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.