JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
103.52
+1.58 (1.55%)
At close: Nov 22, 2024, 3:51 PM
103.59
+0.07 (0.06%)
After-hours: Nov 22, 2024, 4:10 PM EST
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 102.98 | 103.73 | 102.71 | 103.59 | 103.59 | 1.61% | 3,474 |
| Nov 21, 2024 | 101.50 | 102.34 | 101.26 | 101.94 | 101.94 | 1.12% | 5,215 |
| Nov 20, 2024 | 100.28 | 100.85 | 100.14 | 100.81 | 100.81 | 0.71% | 10,013 |
| Nov 19, 2024 | 98.69 | 100.13 | 98.62 | 100.10 | 100.10 | 0.64% | 114,797 |
| Nov 18, 2024 | 99.05 | 99.73 | 99.05 | 99.47 | 99.47 | 0.51% | 5,461 |
| Nov 15, 2024 | 99.72 | 99.72 | 98.70 | 98.96 | 98.96 | -1.04% | 4,419 |
| Nov 14, 2024 | 101.03 | 101.03 | 99.88 | 100.00 | 100.00 | -1.02% | 64,997 |
| Nov 13, 2024 | 101.92 | 102.12 | 100.91 | 101.03 | 101.03 | -0.48% | 74,360 |
| Nov 12, 2024 | 102.29 | 102.29 | 101.38 | 101.51 | 101.51 | -0.94% | 8,274 |
| Nov 11, 2024 | 102.54 | 102.77 | 102.45 | 102.48 | 102.48 | 1.23% | 3,700 |
| Nov 8, 2024 | 100.84 | 101.26 | 100.69 | 101.23 | 101.23 | 0.76% | 64,947 |
| Nov 7, 2024 | 100.75 | 101.00 | 100.47 | 100.47 | 100.47 | 0.43% | 656,994 |
| Nov 6, 2024 | 99.79 | 100.04 | 99.12 | 100.04 | 100.04 | 4.17% | 7,544 |
| Nov 5, 2024 | 95.15 | 96.04 | 95.15 | 96.04 | 96.04 | 1.53% | 2,094 |
| Nov 4, 2024 | 94.45 | 95.21 | 94.45 | 94.59 | 94.59 | 0.22% | 2,226 |
| Nov 1, 2024 | 95.21 | 95.27 | 94.38 | 94.38 | 94.38 | -0.04% | 1,364 |
| Oct 31, 2024 | 95.37 | 95.37 | 94.42 | 94.42 | 94.42 | -1.18% | 427,170 |
| Oct 30, 2024 | 96.10 | 96.10 | 95.55 | 95.55 | 95.55 | -0.06% | 2,554 |
| Oct 29, 2024 | 95.33 | 95.61 | 95.33 | 95.61 | 95.61 | - | 2,633 |
| Oct 28, 2024 | 95.68 | 95.72 | 95.44 | 95.61 | 95.61 | 1.17% | 21,320 |
| Oct 25, 2024 | 95.35 | 95.38 | 94.50 | 94.50 | 94.50 | -0.51% | 2,207 |
| Oct 24, 2024 | 94.94 | 94.99 | 94.55 | 94.99 | 94.99 | 0.39% | 1,003 |
| Oct 23, 2024 | 94.90 | 94.90 | 94.62 | 94.62 | 94.62 | -0.73% | 1,059 |
| Oct 22, 2024 | 95.30 | 95.32 | 95.30 | 95.32 | 95.32 | -0.47% | 989 |
| Oct 21, 2024 | 95.85 | 95.94 | 95.77 | 95.77 | 95.77 | -1.15% | 1,059 |
| Oct 18, 2024 | 96.80 | 96.98 | 96.80 | 96.88 | 96.88 | 0.19% | 792 |
| Oct 17, 2024 | 96.64 | 96.74 | 96.64 | 96.70 | 96.70 | -0.12% | 1,643 |
| Oct 16, 2024 | 96.75 | 97.01 | 96.75 | 96.82 | 96.82 | 0.84% | 1,102 |
| Oct 15, 2024 | 96.36 | 96.74 | 96.01 | 96.01 | 96.01 | -0.26% | 1,573 |
| Oct 14, 2024 | 95.92 | 96.28 | 95.92 | 96.26 | 96.26 | 0.55% | 843 |
| Oct 11, 2024 | 95.37 | 95.80 | 95.37 | 95.73 | 95.73 | 1.69% | 104,546 |
| Oct 10, 2024 | 93.82 | 94.27 | 93.82 | 94.14 | 94.14 | -0.46% | 1,594 |
| Oct 9, 2024 | 94.62 | 94.62 | 94.43 | 94.58 | 94.58 | 0.62% | 1,131 |
| Oct 8, 2024 | 93.84 | 94.15 | 93.84 | 93.99 | 93.99 | 0.24% | 1,101 |
| Oct 7, 2024 | 93.79 | 93.98 | 93.50 | 93.77 | 93.77 | -0.62% | 2,727 |
| Oct 4, 2024 | 94.21 | 94.35 | 94.17 | 94.35 | 94.35 | 1.16% | 1,338 |
| Oct 3, 2024 | 92.85 | 93.28 | 92.85 | 93.27 | 93.27 | -0.39% | 694 |
| Oct 2, 2024 | 93.72 | 93.72 | 93.64 | 93.64 | 93.64 | 0.02% | 818 |
| Oct 1, 2024 | 93.29 | 93.87 | 93.19 | 93.61 | 93.61 | -0.91% | 4,278 |
| Sep 30, 2024 | 94.28 | 94.60 | 94.09 | 94.47 | 94.47 | -0.06% | 148,583 |
| Sep 27, 2024 | 94.69 | 95.13 | 94.49 | 94.52 | 94.52 | 0.40% | 1,715 |
| Sep 26, 2024 | 94.30 | 94.30 | 93.93 | 94.15 | 94.15 | 0.92% | 1,919 |
| Sep 25, 2024 | 94.21 | 94.21 | 93.25 | 93.29 | 93.29 | -0.99% | 31,463 |
| Sep 24, 2024 | 94.33 | 94.34 | 94.08 | 94.22 | 94.22 | -0.08% | 3,856 |
| Sep 23, 2024 | 94.09 | 94.31 | 94.09 | 94.30 | 94.02 | 0.42% | 719 |
| Sep 20, 2024 | 93.76 | 93.97 | 93.76 | 93.90 | 93.63 | -0.59% | 47,637 |
| Sep 19, 2024 | 94.03 | 94.45 | 93.94 | 94.45 | 94.18 | 1.71% | 9,594 |
| Sep 18, 2024 | 92.55 | 94.19 | 92.55 | 92.87 | 92.60 | 0.12% | 1,278 |
| Sep 17, 2024 | 92.86 | 93.41 | 92.72 | 92.76 | 92.49 | 0.43% | 1,518 |
| Sep 16, 2024 | 92.00 | 92.41 | 92.00 | 92.36 | 92.09 | 0.76% | 1,645 |
| Sep 13, 2024 | 90.92 | 91.69 | 90.92 | 91.67 | 91.40 | 1.91% | 3,309 |
| Sep 12, 2024 | 89.63 | 89.95 | 89.21 | 89.95 | 89.69 | 0.88% | 5,377 |
| Sep 11, 2024 | 88.02 | 89.16 | 87.25 | 89.16 | 88.90 | 0.56% | 1,711 |
| Sep 10, 2024 | 88.66 | 88.73 | 87.99 | 88.67 | 88.41 | -0.25% | 2,288 |
| Sep 9, 2024 | 88.80 | 89.47 | 88.80 | 88.89 | 88.63 | 0.59% | 5,836 |
| Sep 6, 2024 | 90.18 | 90.18 | 88.32 | 88.37 | 88.11 | -1.45% | 1,959 |
| Sep 5, 2024 | 90.46 | 90.46 | 89.44 | 89.66 | 89.41 | -0.64% | 2,728 |
| Sep 4, 2024 | 90.20 | 90.87 | 90.20 | 90.24 | 89.98 | -0.10% | 1,473 |
| Sep 3, 2024 | 91.74 | 91.74 | 90.26 | 90.33 | 90.07 | -2.75% | 3,348 |
| Aug 30, 2024 | 92.54 | 92.88 | 91.69 | 92.88 | 92.61 | 0.73% | 370,387 |
| Aug 29, 2024 | 92.79 | 92.84 | 92.21 | 92.21 | 91.94 | 0.46% | 1,035 |
| Aug 28, 2024 | 91.96 | 92.28 | 91.43 | 91.79 | 91.52 | -0.57% | 1,083 |
| Aug 27, 2024 | 92.42 | 92.42 | 91.98 | 92.32 | 92.05 | -0.37% | 3,740 |
| Aug 26, 2024 | 93.43 | 93.43 | 92.66 | 92.66 | 92.39 | -0.28% | 1,061 |
| Aug 23, 2024 | 92.37 | 92.92 | 92.37 | 92.92 | 92.65 | 2.42% | 1,211 |
| Aug 22, 2024 | 91.31 | 91.31 | 90.72 | 90.72 | 90.46 | -0.79% | 2,176 |
| Aug 21, 2024 | 90.64 | 91.44 | 90.44 | 91.44 | 91.18 | 1.36% | 8,777 |
| Aug 20, 2024 | 90.09 | 90.41 | 90.09 | 90.22 | 89.95 | -0.84% | 3,275 |
| Aug 19, 2024 | 90.55 | 90.98 | 90.55 | 90.98 | 90.71 | 0.94% | 15,021 |
| Aug 16, 2024 | 90.01 | 90.14 | 89.93 | 90.13 | 89.87 | 0.17% | 1,000 |
| Aug 15, 2024 | 89.65 | 90.33 | 89.65 | 89.97 | 89.71 | 1.92% | 5,694 |
| Aug 14, 2024 | 88.48 | 88.48 | 88.18 | 88.27 | 88.02 | -0.11% | 34,253 |
| Aug 13, 2024 | 87.31 | 88.40 | 87.31 | 88.37 | 88.11 | 1.68% | 21,565 |
| Aug 12, 2024 | 87.58 | 87.58 | 86.91 | 86.91 | 86.66 | -0.83% | 2,700 |
| Aug 9, 2024 | 87.42 | 87.70 | 87.42 | 87.64 | 87.39 | 0.18% | 2,637 |
| Aug 8, 2024 | 86.33 | 87.54 | 86.33 | 87.48 | 87.23 | 2.30% | 22,547 |
| Aug 7, 2024 | 87.71 | 87.71 | 85.51 | 85.51 | 85.26 | -1.10% | 9,293 |
| Aug 6, 2024 | 86.69 | 87.11 | 86.46 | 86.46 | 86.21 | 1.00% | 1,130 |
| Aug 5, 2024 | 83.94 | 86.41 | 83.89 | 85.60 | 85.35 | -2.84% | 9,649 |
| Aug 2, 2024 | 88.79 | 88.79 | 87.56 | 88.11 | 87.85 | -2.94% | 2,452 |
| Aug 1, 2024 | 92.22 | 92.22 | 90.68 | 90.78 | 90.52 | -2.24% | 3,581 |
| Jul 31, 2024 | 92.82 | 93.40 | 92.72 | 92.86 | 92.59 | 0.66% | 755,409 |
| Jul 30, 2024 | 92.31 | 92.31 | 91.79 | 92.26 | 91.99 | 0.21% | 3,985 |
| Jul 29, 2024 | 92.09 | 92.20 | 91.90 | 92.06 | 91.80 | -0.19% | 13,668 |
| Jul 26, 2024 | 91.84 | 92.34 | 91.84 | 92.23 | 91.97 | 1.60% | 1,808 |
| Jul 25, 2024 | 91.00 | 91.69 | 90.76 | 90.78 | 90.52 | 0.95% | 102,766 |
| Jul 24, 2024 | 91.39 | 91.81 | 89.92 | 89.93 | 89.67 | -2.13% | 16,290 |
| Jul 23, 2024 | 92.21 | 92.24 | 91.89 | 91.89 | 91.63 | 0.19% | 13,805 |
| Jul 22, 2024 | 91.09 | 91.72 | 90.65 | 91.72 | 91.45 | 1.29% | 4,017 |
| Jul 19, 2024 | 90.86 | 90.86 | 90.30 | 90.55 | 90.29 | -0.63% | 4,264 |
| Jul 18, 2024 | 92.65 | 93.29 | 91.06 | 91.13 | 90.87 | -1.31% | 14,777 |
| Jul 17, 2024 | 92.43 | 92.92 | 92.34 | 92.34 | 92.07 | -1.37% | 4,431 |
| Jul 16, 2024 | 92.51 | 93.62 | 92.51 | 93.62 | 93.35 | 2.63% | 6,812 |
| Jul 15, 2024 | 91.34 | 91.40 | 91.18 | 91.22 | 90.96 | 0.70% | 2,445 |
| Jul 12, 2024 | 90.33 | 90.92 | 90.33 | 90.59 | 90.33 | 1.00% | 2,071 |
| Jul 11, 2024 | 88.66 | 89.69 | 88.66 | 89.69 | 89.43 | 2.40% | 2,000 |
| Jul 10, 2024 | 86.99 | 87.59 | 86.99 | 87.59 | 87.33 | 1.02% | 545 |
| Jul 9, 2024 | 86.82 | 87.10 | 86.70 | 86.70 | 86.45 | -0.58% | 2,111 |
| Jul 8, 2024 | 87.29 | 87.31 | 87.20 | 87.20 | 86.95 | 0.25% | 1,453 |
| Jul 5, 2024 | 87.31 | 87.31 | 86.60 | 86.99 | 86.74 | -0.57% | 4,976 |