JPMorgan BetaBuilders US Mid Cap Eq ETF (BBMC)
78.04
-1.04 (-1.32%)
USD |
NYSEARCA |
Jan 30, 16:00
BBMC Price: 78.04 for Jan. 30, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 30, 2023 | 78.92 | 78.92 | 78.04 | 78.04 | 1154.00 |
| Jan 27, 2023 | 78.92 | 79.08 | 78.92 | 79.08 | 27207.00 |
| Jan 26, 2023 | 78.53 | 78.53 | 78.53 | 78.53 | 616.00 |
| Jan 25, 2023 | 76.84 | 77.89 | 76.60 | 77.88 | 916.00 |
| Jan 24, 2023 | 77.70 | 77.79 | 77.70 | 77.79 | 947.00 |
| Jan 23, 2023 | 76.48 | 78.32 | 76.48 | 78.11 | 2463.00 |
| Jan 20, 2023 | 76.58 | 76.92 | 76.58 | 76.92 | 11848.00 |
| Jan 19, 2023 | 75.70 | 75.70 | 75.54 | 75.54 | 763.00 |
| Jan 18, 2023 | 76.67 | 76.67 | 76.43 | 76.43 | 8782.00 |
| Jan 17, 2023 | 77.55 | 77.71 | 77.28 | 77.41 | 9629.00 |
| Jan 13, 2023 | 77.08 | 77.60 | 77.08 | 77.60 | 566237.0 |
| Jan 12, 2023 | 76.26 | 77.05 | 76.20 | 77.05 | 4922.00 |
| Jan 11, 2023 | 75.64 | 76.19 | 75.63 | 76.19 | 10313.00 |
| Jan 10, 2023 | 74.30 | 75.09 | 74.30 | 75.09 | 11866.00 |
| Jan 09, 2023 | 74.60 | 74.60 | 74.28 | 74.28 | 619.00 |
| Jan 06, 2023 | 72.88 | 74.00 | 72.88 | 74.00 | 477.00 |
| Jan 05, 2023 | 72.40 | 72.62 | 72.38 | 72.38 | 130980.0 |
| Jan 04, 2023 | 72.64 | 73.41 | 72.64 | 73.22 | 2331.00 |
| Jan 03, 2023 | 71.94 | 72.17 | 71.94 | 72.17 | 128653.0 |
| Dec 30, 2022 | 72.49 | 72.61 | 72.01 | 72.61 | 306866.0 |
| Dec 29, 2022 | 72.45 | 72.83 | 72.45 | 72.83 | 907.00 |
| Dec 28, 2022 | 71.59 | 71.59 | 71.25 | 71.25 | 402.00 |
| Dec 27, 2022 | 72.43 | 72.64 | 72.40 | 72.40 | 20928.00 |
| Dec 23, 2022 | 71.84 | 72.63 | 71.84 | 72.63 | 90650.00 |
| Dec 22, 2022 | 71.55 | 72.15 | 71.12 | 72.15 | 1178.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.72
Minimum
Apr 21 2020
97.36
Maximum
Nov 08 2021
77.83
Average
78.78
Median
Dec 31 2020