JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
94.96
-0.58 (-0.61%)
Oct 31, 2024, 10:40 AM EDT - Market closed
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,600 |
| 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 | 95.37 | 94.50 | 94.50 | 94.50 | -0.52% | 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% | 1,100 |
| Oct 22, 2024 | 95.30 | 95.32 | 95.30 | 95.32 | 95.32 | -0.47% | 1,000 |
| Oct 21, 2024 | 95.85 | 95.94 | 95.77 | 95.77 | 95.77 | -1.15% | 1,100 |
| Oct 18, 2024 | 96.80 | 96.98 | 96.80 | 96.88 | 96.88 | 0.19% | 800 |
| 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% | 1,600 |
| 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 | -0.45% | 1,600 |
| Oct 9, 2024 | 94.62 | 94.62 | 94.43 | 94.57 | 94.57 | 0.62% | 1,131 |
| Oct 8, 2024 | 93.84 | 94.15 | 93.84 | 93.99 | 93.99 | 0.23% | 1,101 |
| Oct 7, 2024 | 93.79 | 93.98 | 93.50 | 93.77 | 93.77 | -0.61% | 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 | -0.40% | 700 |
| Oct 2, 2024 | 93.72 | 93.72 | 93.64 | 93.64 | 93.64 | 0.03% | 818 |
| Oct 1, 2024 | 93.29 | 93.86 | 93.19 | 93.61 | 93.61 | -0.91% | 4,300 |
| Sep 30, 2024 | 94.28 | 94.60 | 94.09 | 94.47 | 94.47 | -0.05% | 148,600 |
| Sep 27, 2024 | 94.69 | 95.13 | 94.49 | 94.52 | 94.52 | 0.39% | 1,715 |
| Sep 26, 2024 | 94.30 | 94.30 | 93.93 | 94.15 | 94.15 | 0.93% | 1,919 |
| Sep 25, 2024 | 94.21 | 94.21 | 93.25 | 93.28 | 93.28 | -1.00% | 31,500 |
| Sep 24, 2024 | 94.33 | 94.34 | 94.08 | 94.22 | 94.22 | -0.08% | 3,900 |
| Sep 23, 2024 | 94.09 | 94.31 | 94.09 | 94.30 | 94.02 | 0.43% | 719 |
| Sep 20, 2024 | 93.76 | 93.96 | 93.76 | 93.90 | 93.63 | -0.58% | 47,637 |
| Sep 19, 2024 | 94.03 | 94.45 | 93.94 | 94.45 | 94.18 | 1.70% | 9,600 |
| Sep 18, 2024 | 92.55 | 94.19 | 92.55 | 92.87 | 92.60 | 0.12% | 1,300 |
| 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 | 91.66 | 91.40 | 1.90% | 3,309 |
| Sep 12, 2024 | 89.63 | 89.95 | 89.21 | 89.95 | 89.68 | 0.89% | 5,400 |
| Sep 11, 2024 | 88.02 | 89.16 | 87.25 | 89.16 | 88.90 | 0.55% | 1,711 |
| Sep 10, 2024 | 88.66 | 88.73 | 87.99 | 88.67 | 88.41 | -0.25% | 2,300 |
| 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 | -1.44% | 2,000 |
| Sep 5, 2024 | 90.46 | 90.46 | 89.44 | 89.66 | 89.40 | -0.64% | 2,728 |
| Sep 4, 2024 | 90.20 | 90.87 | 90.20 | 90.24 | 89.98 | -0.10% | 1,500 |
| 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% | 370,400 |
| 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 | -0.56% | 1,100 |
| Aug 27, 2024 | 92.42 | 92.42 | 91.98 | 92.31 | 92.05 | -0.38% | 3,740 |
| Aug 26, 2024 | 93.43 | 93.43 | 92.66 | 92.66 | 92.39 | -0.28% | 1,100 |
| Aug 23, 2024 | 92.37 | 92.92 | 92.37 | 92.92 | 92.65 | 2.43% | 1,211 |
| Aug 22, 2024 | 91.31 | 91.31 | 90.72 | 90.72 | 90.46 | -0.79% | 2,200 |
| Aug 21, 2024 | 90.64 | 91.44 | 90.44 | 91.44 | 91.18 | 1.35% | 8,800 |
| Aug 20, 2024 | 90.09 | 90.41 | 90.09 | 90.22 | 89.95 | -0.84% | 3,300 |
| 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 | 89.86 | 0.18% | 1,000 |
| Aug 15, 2024 | 89.65 | 90.33 | 89.65 | 89.97 | 89.71 | 1.93% | 5,700 |
| Aug 14, 2024 | 88.48 | 88.48 | 88.18 | 88.27 | 88.02 | -0.11% | 34,300 |
| Aug 13, 2024 | 87.31 | 88.40 | 87.31 | 88.37 | 88.11 | 1.68% | 21,600 |
| 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% | 9,300 |
| 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 | -2.85% | 9,649 |
| Aug 2, 2024 | 88.79 | 88.79 | 87.56 | 88.11 | 87.85 | -2.94% | 2,500 |
| Aug 1, 2024 | 92.22 | 92.22 | 90.68 | 90.78 | 90.52 | -2.24% | 3,600 |
| Jul 31, 2024 | 92.82 | 93.40 | 92.72 | 92.86 | 92.59 | 0.65% | 755,409 |
| Jul 30, 2024 | 92.31 | 92.31 | 91.79 | 92.26 | 91.99 | 0.22% | 4,000 |
| Jul 29, 2024 | 92.09 | 92.20 | 91.90 | 92.06 | 91.80 | -0.18% | 13,700 |
| 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% | 102,800 |
| Jul 24, 2024 | 91.39 | 91.81 | 89.92 | 89.93 | 89.67 | -2.13% | 16,300 |
| Jul 23, 2024 | 92.21 | 92.24 | 91.89 | 91.89 | 91.62 | 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 | -0.64% | 4,300 |
| Jul 18, 2024 | 92.65 | 93.29 | 91.06 | 91.13 | 90.86 | -1.31% | 14,800 |
| 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 | 90.32 | 1.00% | 2,100 |
| 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 | 1.03% | 545 |
| Jul 9, 2024 | 86.82 | 87.10 | 86.70 | 86.70 | 86.45 | -0.57% | 2,111 |
| Jul 8, 2024 | 87.29 | 87.31 | 87.20 | 87.20 | 86.95 | 0.24% | 1,500 |
| Jul 5, 2024 | 87.31 | 87.31 | 86.60 | 86.99 | 86.74 | -0.56% | 5,000 |
| Jul 3, 2024 | 87.75 | 87.89 | 87.41 | 87.48 | 87.23 | 0.31% | 1,300 |
| Jul 2, 2024 | 86.86 | 87.21 | 86.86 | 87.21 | 86.96 | 0.17% | 3,400 |
| Jul 1, 2024 | 88.07 | 88.07 | 87.06 | 87.06 | 86.81 | -1.09% | 462,300 |
| Jun 28, 2024 | 88.34 | 88.34 | 87.58 | 88.02 | 87.76 | 0.46% | 310,900 |
| Jun 27, 2024 | 87.13 | 87.62 | 87.13 | 87.62 | 87.36 | 0.49% | 35,000 |
| Jun 26, 2024 | 87.12 | 87.32 | 87.00 | 87.19 | 86.94 | -0.25% | 46,505 |
| Jun 25, 2024 | 87.32 | 87.41 | 87.28 | 87.41 | 87.16 | -1.23% | 3,022 |
| Jun 24, 2024 | 88.13 | 88.81 | 88.11 | 88.50 | 87.95 | 0.74% | 65,400 |
| Jun 21, 2024 | 87.57 | 87.85 | 87.53 | 87.85 | 87.31 | 0.26% | 16,000 |
| Jun 20, 2024 | 88.15 | 88.26 | 87.62 | 87.62 | 87.08 | -0.43% | 4,600 |
| Jun 18, 2024 | 87.97 | 88.15 | 87.93 | 88.00 | 87.46 | 0.35% | 12,747 |
| Jun 17, 2024 | 86.72 | 87.69 | 86.72 | 87.69 | 87.15 | 0.98% | 2,200 |
| Jun 14, 2024 | 87.35 | 87.35 | 86.48 | 86.84 | 86.31 | -1.43% | 5,203 |
| Jun 13, 2024 | 88.53 | 88.53 | 87.66 | 88.10 | 87.56 | -0.58% | 3,300 |
| Jun 12, 2024 | 89.66 | 89.67 | 88.59 | 88.61 | 88.06 | 1.47% | 4,906 |
| Jun 11, 2024 | 86.90 | 87.52 | 86.89 | 87.33 | 86.79 | -0.41% | 10,000 |