Singapore markets closed

JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.84-1.26 (-1.43%)
At close: 03:12PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202487.3587.3586.4886.8486.845,200
13 Jun 202488.5388.5387.6688.1088.103,300
12 Jun 202489.6689.6788.5988.6188.614,900
11 Jun 202486.9087.5286.8987.3387.3310,000
10 Jun 202486.9787.8086.9787.6987.6915,900
07 Jun 202487.4287.5387.4287.4887.482,800
06 Jun 202488.6488.6488.0588.1888.183,500
05 Jun 202487.8388.6287.6388.5688.565,700
04 Jun 202488.0288.0287.4287.4287.421,300
03 Jun 202488.1588.5688.1588.5688.561,700
31 May 202488.3589.1188.3589.1189.1127,900
30 May 202488.1888.6188.1888.4388.433,200
29 May 202488.2988.2987.8987.9387.932,700
28 May 202490.0590.0588.8689.0789.071,900
24 May 202489.1789.7189.1789.6389.631,700
23 May 202489.6989.6988.6588.6588.6510,700
22 May 202490.4990.4989.6189.9089.909,900
21 May 202490.6590.6590.4890.6390.631,900
20 May 202491.0191.0190.8490.9090.904,400
17 May 202490.7790.7790.5090.6190.611,700
16 May 202491.1191.1190.6690.6690.661,900
15 May 202491.3291.6490.9791.6291.625,300
14 May 202490.5690.6290.3190.6290.6212,500
13 May 202490.1490.3689.6489.6489.642,800
10 May 202489.6289.7089.4989.7089.702,400
09 May 202489.6589.9189.6189.9189.912,600
08 May 202488.7389.0688.7389.0689.0611,600
07 May 202489.6089.7189.4289.4289.426,100
06 May 202488.7689.3488.7689.3489.343,500
03 May 202488.4688.4687.9588.0088.004,100
02 May 202486.0587.1786.0587.1787.172,600
01 May 202486.0687.1885.8986.0786.07102,200
30 Apr 202487.3087.4186.2686.2686.262,600
29 Apr 202487.7788.0787.7187.9287.923,600
26 Apr 202487.1087.5587.1087.4187.412,800
25 Apr 202486.5486.9086.5286.8886.881,300
24 Apr 202487.1987.3987.1287.3887.389,300
23 Apr 202486.7587.5886.7387.3287.323,600
22 Apr 202485.4586.4985.3986.0386.038,700
19 Apr 202485.5785.6384.9785.2685.26128,100
18 Apr 202485.7486.2185.2885.4185.412,200
17 Apr 202486.2886.3185.5685.5785.573,000
16 Apr 202485.8486.5685.7986.3986.397,000
15 Apr 202487.8487.9186.2986.5586.5565,000
12 Apr 202488.4388.4387.4487.7087.705,600
11 Apr 202489.2989.5588.8189.4189.4194,100
10 Apr 202489.0489.7988.8889.2389.2318,000
09 Apr 202490.7890.9190.5790.9190.912,500
08 Apr 202490.9090.9090.7690.7990.792,800
05 Apr 202489.8390.6589.8390.4790.476,400
04 Apr 202491.4491.5389.8989.9089.9027,100
03 Apr 202490.7590.9090.6590.8590.852,000
02 Apr 202490.2790.4590.2090.4590.453,400
01 Apr 202492.6492.6491.8691.8991.892,300
28 Mar 202492.5592.8092.4292.4592.45204,500
27 Mar 202491.6392.2591.6292.2592.252,900
26 Mar 202491.2591.2590.8890.8890.882,000
25 Mar 202491.2091.2090.9190.9190.913,400
22 Mar 202491.4391.4390.7190.7590.7572,000
21 Mar 202491.1491.8491.1491.5891.585,200
20 Mar 202489.1090.5189.0990.4390.4368,000
19 Mar 202488.5789.1488.4489.1189.111,900
19 Mar 20240.159 Dividend
18 Mar 202489.3189.3288.8988.8988.747,600
15 Mar 202488.7689.5588.7689.1689.0012,800
14 Mar 202490.2890.2888.6389.1689.004,100
13 Mar 202490.4890.7290.3690.3690.204,700
12 Mar 202489.8290.1689.7590.1389.973,200
11 Mar 202489.4489.8489.3289.6989.534,400
08 Mar 202491.2691.3190.1790.1790.014,300
07 Mar 202490.3490.5390.2890.4990.333,300
06 Mar 202489.8689.9489.4489.6589.495,100
05 Mar 202489.4489.4488.8489.0288.863,200
04 Mar 202489.8090.0889.6589.6589.497,900
01 Mar 202488.9089.2188.9089.2189.054,100
29 Feb 202488.6788.7388.1488.5188.35479,400
28 Feb 202488.0288.0487.7287.7587.594,300
27 Feb 202487.5287.8787.5287.8687.70192,800
26 Feb 202487.3587.4687.2787.3387.173,900
23 Feb 202486.9687.3086.9687.2487.0818,600
22 Feb 202486.5487.0286.5487.0286.872,900
21 Feb 202485.7785.9385.6285.8985.7414,500
20 Feb 202486.0586.0785.7886.0085.8519,600
16 Feb 202487.2487.3886.8786.8786.717,900
15 Feb 202487.3187.7587.0887.6087.448,500
14 Feb 202485.5386.1585.0286.0785.928,900
13 Feb 202484.3385.1984.1484.5284.3660,300
12 Feb 202485.9787.0685.9786.8686.719,000
09 Feb 202485.4586.0885.4085.9685.809,100
08 Feb 202484.7985.1384.6885.0984.9412,900
07 Feb 202483.9584.4483.9484.2184.0642,400
06 Feb 202483.3083.7183.2483.7183.567,700
05 Feb 202483.5483.5482.7683.3183.16361,900
02 Feb 202483.5184.3883.5084.2584.108,200
01 Feb 202483.3584.0882.5584.0883.9314,900
31 Jan 202484.2384.5383.0083.0182.86689,800
30 Jan 202484.5884.6984.4184.6184.462,200
29 Jan 202483.9184.8283.9184.8084.658,600
26 Jan 202484.0084.1883.8283.8283.675,100
25 Jan 202483.9184.0783.3283.7383.585,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...