JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 88.46 | 88.46 | 87.95 | 88.00 | 88.00 | 4,123 |
| May 02, 2024 | 86.05 | 87.17 | 86.05 | 87.17 | 87.17 | 2,600 |
| May 01, 2024 | 86.06 | 87.18 | 85.89 | 86.07 | 86.07 | 102,200 |
| Apr 30, 2024 | 87.30 | 87.41 | 86.26 | 86.26 | 86.26 | 2,600 |
| Apr 29, 2024 | 87.77 | 88.07 | 87.71 | 87.92 | 87.92 | 3,600 |
| Apr 26, 2024 | 87.10 | 87.55 | 87.10 | 87.41 | 87.41 | 2,800 |
| Apr 25, 2024 | 86.54 | 86.90 | 86.52 | 86.88 | 86.88 | 1,300 |
| Apr 24, 2024 | 87.19 | 87.39 | 87.12 | 87.38 | 87.38 | 9,300 |
| Apr 23, 2024 | 86.75 | 87.58 | 86.73 | 87.32 | 87.32 | 3,600 |
| Apr 22, 2024 | 85.45 | 86.49 | 85.39 | 86.03 | 86.03 | 8,700 |
| Apr 19, 2024 | 85.57 | 85.63 | 84.97 | 85.26 | 85.26 | 128,100 |
| Apr 18, 2024 | 85.74 | 86.21 | 85.28 | 85.41 | 85.41 | 2,200 |
| Apr 17, 2024 | 86.28 | 86.31 | 85.56 | 85.57 | 85.57 | 3,000 |
| Apr 16, 2024 | 85.84 | 86.56 | 85.79 | 86.39 | 86.39 | 7,000 |
| Apr 15, 2024 | 87.84 | 87.91 | 86.29 | 86.55 | 86.55 | 65,000 |
| Apr 12, 2024 | 88.43 | 88.43 | 87.44 | 87.70 | 87.70 | 5,600 |
| Apr 11, 2024 | 89.29 | 89.55 | 88.81 | 89.41 | 89.41 | 94,100 |
| Apr 10, 2024 | 89.04 | 89.79 | 88.88 | 89.23 | 89.23 | 18,000 |
| Apr 09, 2024 | 90.78 | 90.91 | 90.57 | 90.91 | 90.91 | 2,500 |
| Apr 08, 2024 | 90.90 | 90.90 | 90.76 | 90.79 | 90.79 | 2,800 |
| Apr 05, 2024 | 89.83 | 90.65 | 89.83 | 90.47 | 90.47 | 6,400 |
| Apr 04, 2024 | 91.44 | 91.53 | 89.89 | 89.90 | 89.90 | 27,100 |
| Apr 03, 2024 | 90.75 | 90.90 | 90.65 | 90.85 | 90.85 | 2,000 |
| Apr 02, 2024 | 90.27 | 90.45 | 90.20 | 90.45 | 90.45 | 3,400 |
| Apr 01, 2024 | 92.64 | 92.64 | 91.86 | 91.89 | 91.89 | 2,300 |
| Mar 28, 2024 | 92.55 | 92.80 | 92.42 | 92.45 | 92.45 | 204,500 |
| Mar 27, 2024 | 91.63 | 92.25 | 91.62 | 92.25 | 92.25 | 2,900 |
| Mar 26, 2024 | 91.25 | 91.25 | 90.88 | 90.88 | 90.88 | 2,000 |
| Mar 25, 2024 | 91.20 | 91.20 | 90.91 | 90.91 | 90.91 | 3,400 |
| Mar 22, 2024 | 91.43 | 91.43 | 90.71 | 90.75 | 90.75 | 72,000 |
| Mar 21, 2024 | 91.14 | 91.84 | 91.14 | 91.58 | 91.58 | 5,200 |
| Mar 20, 2024 | 89.10 | 90.51 | 89.09 | 90.43 | 90.43 | 68,000 |
| Mar 19, 2024 | 88.57 | 89.14 | 88.44 | 89.11 | 89.11 | 1,900 |
| Mar 19, 2024 | 0.159 Dividend | |||||
| Mar 18, 2024 | 89.31 | 89.32 | 88.89 | 88.89 | 88.74 | 7,600 |
| Mar 15, 2024 | 88.76 | 89.55 | 88.76 | 89.16 | 89.00 | 12,800 |
| Mar 14, 2024 | 90.28 | 90.28 | 88.63 | 89.16 | 89.00 | 4,100 |
| Mar 13, 2024 | 90.48 | 90.72 | 90.36 | 90.36 | 90.20 | 4,700 |
| Mar 12, 2024 | 89.82 | 90.16 | 89.75 | 90.13 | 89.97 | 3,200 |
| Mar 11, 2024 | 89.44 | 89.84 | 89.32 | 89.69 | 89.53 | 4,400 |
| Mar 08, 2024 | 91.26 | 91.31 | 90.17 | 90.17 | 90.01 | 4,300 |
| Mar 07, 2024 | 90.34 | 90.53 | 90.28 | 90.49 | 90.33 | 3,300 |
| Mar 06, 2024 | 89.86 | 89.94 | 89.44 | 89.65 | 89.49 | 5,100 |
| Mar 05, 2024 | 89.44 | 89.44 | 88.84 | 89.02 | 88.86 | 3,200 |
| Mar 04, 2024 | 89.80 | 90.08 | 89.65 | 89.65 | 89.49 | 7,900 |
| Mar 01, 2024 | 88.90 | 89.21 | 88.90 | 89.21 | 89.05 | 4,100 |
| Feb 29, 2024 | 88.67 | 88.73 | 88.14 | 88.51 | 88.35 | 479,400 |
| Feb 28, 2024 | 88.02 | 88.04 | 87.72 | 87.75 | 87.59 | 4,300 |
| Feb 27, 2024 | 87.52 | 87.87 | 87.52 | 87.86 | 87.70 | 192,800 |
| Feb 26, 2024 | 87.35 | 87.46 | 87.27 | 87.33 | 87.17 | 3,900 |
| Feb 23, 2024 | 86.96 | 87.30 | 86.96 | 87.24 | 87.08 | 18,600 |
| Feb 22, 2024 | 86.54 | 87.02 | 86.54 | 87.02 | 86.87 | 2,900 |
| Feb 21, 2024 | 85.77 | 85.93 | 85.62 | 85.89 | 85.74 | 14,500 |
| Feb 20, 2024 | 86.05 | 86.07 | 85.78 | 86.00 | 85.85 | 19,600 |
| Feb 16, 2024 | 87.24 | 87.38 | 86.87 | 86.87 | 86.71 | 7,900 |
| Feb 15, 2024 | 87.31 | 87.75 | 87.08 | 87.60 | 87.44 | 8,500 |
| Feb 14, 2024 | 85.53 | 86.15 | 85.02 | 86.07 | 85.92 | 8,900 |
| Feb 13, 2024 | 84.33 | 85.19 | 84.14 | 84.52 | 84.36 | 60,300 |
| Feb 12, 2024 | 85.97 | 87.06 | 85.97 | 86.86 | 86.71 | 9,000 |
| Feb 09, 2024 | 85.45 | 86.08 | 85.40 | 85.96 | 85.80 | 9,100 |
| Feb 08, 2024 | 84.79 | 85.13 | 84.68 | 85.09 | 84.94 | 12,900 |
| Feb 07, 2024 | 83.95 | 84.44 | 83.94 | 84.21 | 84.06 | 42,400 |
| Feb 06, 2024 | 83.30 | 83.71 | 83.24 | 83.71 | 83.56 | 7,700 |
| Feb 05, 2024 | 83.54 | 83.54 | 82.76 | 83.31 | 83.16 | 361,900 |
| Feb 02, 2024 | 83.51 | 84.38 | 83.50 | 84.25 | 84.10 | 8,200 |
| Feb 01, 2024 | 83.35 | 84.08 | 82.55 | 84.08 | 83.93 | 14,900 |
| Jan 31, 2024 | 84.23 | 84.53 | 83.00 | 83.01 | 82.86 | 689,800 |
| Jan 30, 2024 | 84.58 | 84.69 | 84.41 | 84.61 | 84.46 | 2,200 |
| Jan 29, 2024 | 83.91 | 84.82 | 83.91 | 84.80 | 84.65 | 8,600 |
| Jan 26, 2024 | 84.00 | 84.18 | 83.82 | 83.82 | 83.67 | 5,100 |
| Jan 25, 2024 | 83.91 | 84.07 | 83.32 | 83.73 | 83.58 | 5,500 |
| Jan 24, 2024 | 84.68 | 84.68 | 83.07 | 83.14 | 82.99 | 26,900 |
| Jan 23, 2024 | 84.68 | 84.68 | 83.57 | 83.76 | 83.61 | 6,400 |
| Jan 22, 2024 | 83.56 | 84.22 | 83.56 | 84.07 | 83.92 | 12,200 |
| Jan 19, 2024 | 82.39 | 83.01 | 82.03 | 83.01 | 82.86 | 13,000 |
| Jan 18, 2024 | 82.00 | 82.14 | 81.86 | 82.14 | 81.99 | 2,800 |
| Jan 17, 2024 | 81.33 | 81.53 | 81.07 | 81.50 | 81.36 | 80,700 |
| Jan 16, 2024 | 81.95 | 82.24 | 81.75 | 82.09 | 81.94 | 8,300 |
| Jan 12, 2024 | 83.47 | 83.88 | 82.47 | 82.69 | 82.54 | 46,100 |
| Jan 11, 2024 | 82.22 | 82.89 | 82.14 | 82.89 | 82.74 | 26,300 |
| Jan 10, 2024 | 83.19 | 83.19 | 82.82 | 83.13 | 82.98 | 4,400 |
| Jan 09, 2024 | 82.84 | 83.20 | 82.73 | 83.03 | 82.88 | 4,100 |
| Jan 08, 2024 | 82.17 | 83.50 | 82.13 | 83.50 | 83.35 | 14,600 |
| Jan 05, 2024 | 81.89 | 82.64 | 81.89 | 82.22 | 82.08 | 332,800 |
| Jan 04, 2024 | 82.43 | 82.43 | 81.99 | 81.99 | 81.84 | 2,600 |
| Jan 03, 2024 | 83.03 | 83.10 | 82.02 | 82.11 | 81.97 | 19,800 |
| Jan 02, 2024 | 84.50 | 84.50 | 83.82 | 84.16 | 84.01 | 11,200 |
| Dec 29, 2023 | 84.69 | 84.96 | 84.69 | 84.70 | 84.55 | 787,800 |
| Dec 28, 2023 | 85.31 | 85.57 | 85.31 | 85.52 | 85.37 | 5,900 |
| Dec 27, 2023 | 85.70 | 85.76 | 85.33 | 85.51 | 85.35 | 19,500 |
| Dec 26, 2023 | 85.03 | 85.58 | 85.03 | 85.38 | 85.23 | 9,800 |
| Dec 22, 2023 | 84.58 | 84.97 | 84.45 | 84.73 | 84.58 | 5,400 |
| Dec 21, 2023 | 83.78 | 84.23 | 83.45 | 84.23 | 84.08 | 7,100 |
| Dec 20, 2023 | 84.69 | 84.69 | 83.01 | 83.01 | 82.86 | 157,600 |
| Dec 19, 2023 | 84.34 | 84.55 | 84.12 | 84.48 | 84.33 | 183,600 |
| Dec 19, 2023 | 0.423 Dividend | |||||
| Dec 18, 2023 | 83.61 | 83.94 | 83.61 | 83.71 | 83.14 | 9,200 |
| Dec 15, 2023 | 84.33 | 84.33 | 83.48 | 83.70 | 83.13 | 7,200 |
| Dec 14, 2023 | 83.63 | 84.54 | 83.63 | 84.28 | 83.71 | 21,900 |
| Dec 13, 2023 | 80.13 | 82.36 | 79.90 | 82.36 | 81.80 | 6,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.