JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
BATS: BBMC · Real-Time Price · USD
129.60
+0.50 (0.39%)
At close: Aug 13, 2026, 4:00 PM EDT
129.60
0.00 (0.00%)
After-hours: Aug 13, 2026, 4:10 PM EDT
BBMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 129.28 | 129.58 | 129.27 | 129.10 | - | - | 11 |
| Aug 12, 2026 | 129.43 | 129.43 | 128.71 | 129.10 | 129.10 | 0.33% | 2,197 |
| Aug 11, 2026 | 128.40 | 129.28 | 128.40 | 128.67 | 128.67 | 0.18% | 26,536 |
| Aug 10, 2026 | 128.61 | 128.69 | 128.44 | 128.44 | 128.44 | -0.26% | 5,790 |
| Aug 7, 2026 | 127.90 | 128.85 | 127.90 | 128.77 | 128.77 | 1.56% | 2,483 |
| Aug 6, 2026 | 127.89 | 127.89 | 126.79 | 126.79 | 126.79 | -0.60% | 5,375 |
| Aug 5, 2026 | 128.53 | 128.53 | 127.55 | 127.56 | 127.56 | -0.36% | 3,563 |
| Aug 4, 2026 | 126.44 | 128.27 | 126.25 | 128.02 | 128.02 | 1.92% | 6,049 |
| Aug 3, 2026 | 124.50 | 125.63 | 124.50 | 125.60 | 125.60 | 1.29% | 13,768 |
| Jul 31, 2026 | 124.08 | 124.28 | 123.03 | 124.00 | 124.00 | -0.36% | 25,174 |
| Jul 30, 2026 | 123.45 | 124.45 | 122.94 | 124.45 | 124.45 | 0.90% | 8,136 |
| Jul 29, 2026 | 125.10 | 125.10 | 123.34 | 123.34 | 123.34 | -1.59% | 3,046 |
| Jul 28, 2026 | 125.00 | 125.33 | 124.89 | 125.33 | 125.33 | 0.33% | 2,272 |
| Jul 27, 2026 | 124.55 | 124.91 | 124.28 | 124.91 | 124.91 | 0.70% | 4,411 |
| Jul 24, 2026 | 123.99 | 124.93 | 123.79 | 124.05 | 124.05 | 0.30% | 11,544 |
| Jul 23, 2026 | 123.59 | 124.32 | 123.51 | 123.67 | 123.67 | -0.66% | 2,064 |
| Jul 22, 2026 | 124.80 | 124.80 | 124.30 | 124.50 | 124.50 | -0.05% | 7,265 |
| Jul 21, 2026 | 124.09 | 124.63 | 123.80 | 124.56 | 124.56 | 0.83% | 27,091 |
| Jul 20, 2026 | 124.62 | 124.62 | 123.46 | 123.54 | 123.54 | -0.74% | 23,748 |
| Jul 17, 2026 | 124.31 | 124.52 | 124.31 | 124.45 | 124.45 | -0.46% | 1,387 |
| Jul 16, 2026 | 124.85 | 125.46 | 124.69 | 125.02 | 125.02 | 0.21% | 2,646 |
| Jul 15, 2026 | 125.05 | 125.05 | 124.36 | 124.76 | 124.76 | 0.02% | 13,458 |
| Jul 14, 2026 | 125.27 | 125.27 | 124.53 | 124.73 | 124.73 | 0.21% | 6,819 |
| Jul 13, 2026 | 125.11 | 125.16 | 124.14 | 124.47 | 124.47 | -0.48% | 34,624 |
| Jul 10, 2026 | 125.75 | 125.75 | 124.61 | 125.08 | 125.08 | -0.24% | 12,867 |
| Jul 9, 2026 | 124.73 | 125.86 | 124.71 | 125.38 | 125.38 | 1.11% | 23,612 |
| Jul 8, 2026 | 124.67 | 124.67 | 122.99 | 124.01 | 124.01 | -1.17% | 6,092 |
| Jul 7, 2026 | 126.00 | 126.00 | 125.44 | 125.48 | 125.47 | -1.14% | 12,084 |
| Jul 6, 2026 | 127.10 | 127.10 | 126.89 | 126.92 | 126.92 | 0.39% | 1,860 |
| Jul 2, 2026 | 127.39 | 127.39 | 125.55 | 126.43 | 126.43 | -0.31% | 3,314 |
| Jul 1, 2026 | 126.89 | 127.70 | 126.82 | 126.82 | 126.82 | -0.26% | 5,545 |
| Jun 30, 2026 | 127.05 | 127.40 | 127.05 | 127.15 | 127.15 | 0.34% | 86,166 |
| Jun 29, 2026 | 126.62 | 126.72 | 125.95 | 126.72 | 126.72 | 0.58% | 2,887 |
| Jun 26, 2026 | 124.96 | 126.37 | 124.96 | 125.99 | 125.99 | 0.30% | 5,402 |
| Jun 25, 2026 | 126.06 | 126.06 | 125.38 | 125.62 | 125.62 | 0.63% | 2,188 |
| Jun 24, 2026 | 124.87 | 125.32 | 124.52 | 124.83 | 124.83 | 0.41% | 29,251 |
| Jun 23, 2026 | 124.30 | 125.17 | 124.22 | 124.32 | 124.32 | -0.73% | 25,597 |
| Jun 22, 2026 | 125.52 | 125.92 | 125.30 | 125.56 | 125.23 | -0.01% | 5,713 |
| Jun 18, 2026 | 125.57 | 125.58 | 125.04 | 125.58 | 125.25 | 1.55% | 3,027 |
| Jun 17, 2026 | 125.88 | 126.16 | 123.62 | 123.66 | 123.34 | -1.33% | 2,546 |
| Jun 16, 2026 | 126.70 | 126.73 | 125.33 | 125.33 | 125.00 | -0.85% | 3,447 |
| Jun 15, 2026 | 127.13 | 127.13 | 126.41 | 126.41 | 126.08 | 1.01% | 3,704 |
| Jun 12, 2026 | 124.37 | 125.55 | 124.37 | 125.15 | 124.82 | 0.99% | 5,315 |
| Jun 11, 2026 | 121.31 | 123.93 | 121.31 | 123.93 | 123.60 | 3.02% | 4,793 |
| Jun 10, 2026 | 121.47 | 121.76 | 120.29 | 120.29 | 119.98 | -1.33% | 8,827 |
| Jun 9, 2026 | 123.71 | 123.71 | 119.13 | 121.91 | 121.59 | 0.50% | 24,993 |
| Jun 8, 2026 | 121.58 | 122.19 | 121.15 | 121.30 | 120.99 | 0.46% | 2,257 |
| Jun 5, 2026 | 121.89 | 121.89 | 120.64 | 120.75 | 120.43 | -2.87% | 11,529 |
| Jun 4, 2026 | 123.14 | 124.38 | 123.14 | 124.32 | 124.00 | 0.16% | 5,713 |
| Jun 3, 2026 | 123.43 | 124.29 | 123.05 | 124.12 | 123.80 | -0.12% | 9,759 |