Jpmorgan Betabuilders Us Mid Cap Equity ETF Historical Data - BBMC | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Jpmorgan Betabuilders Us Mid Cap Equity ETF (BBMC)
Jpmorgan Betabuilders Us Mid Cap Equity ETF (BBMC) Historical

Jpmorgan Betabuilders Us Mid Cap Equity ETF (BBMC)

87.71

0.3042

( 0.35% )

Updated: 15:47:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.07	2.41709481551	85.64	88.07	85.39	5154	86.89185499	SP
4	-4.93	-5.32167530225	92.64	92.64	84.9701	19225	87.33659494	SP
12	4.17	4.99162078046	83.54	92.8	82.7643	33213	87.88918344	SP
26	17.16	24.3231750532	70.55	92.8	69.94	45365	82.54296623	SP
52	13.03	17.4477771826	74.68	92.8	69.79	44341	80.3273357	SP
156	-3.7	-4.04769718849	91.41	97.74	67.34	41034	81.04314144	SP
260	39.11	80.4732510288	48.6	97.74	48.58	39558	81.10231085	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	87.4058	0.52	0.60	87.1	87.5499	87.1	2828
1714084200	86.8819	-0.5	-0.57	86.42	86.905	86.42	1340
1713997800	87.3772	0.05	0.06	87.39	87.39	87.12	9308
1713911400	87.3245	1.3	1.51	86.19	87.58	86.19	3615
1713825000	86.0251	0.77	0.90	85.64	86.49	85.39	8678
1713565800	85.2578	-0.15	-0.17	85.17	85.63	84.9701	128094
1713479400	85.4063	-0.16	-0.19	85.74	86.21	85.28	2249
1713393000	85.565	-0.83	-0.96	86.79	86.79	85.56	2965
1713306600	86.3938	-0.16	-0.18	86.32	86.56	85.794	7015
1713220200	86.55	-1.15	-1.31	88.21	88.52	86.29	65018
1712961000	87.7024	-1.71	-1.91	88.94	88.94	87.44	5580
1712874600	89.41	0.18	0.21	89.48	89.55	88.8109	83293
1712788200	89.2259	-1.68	-1.85	89.04	89.79	88.88	18009
1712701800	90.9102	0.13	0.14	91.18	91.18	90.57	2531
1712615400	90.7852	0.32	0.35	90.69	90.9	90.69	2845
1712356200	90.4679	0.57	0.63	89.56	90.655	89.56	6357
1712269800	89.9028	-0.94	-1.04	91.67	91.67	89.89	27082
1712183400	90.8477	0.4	0.44	90.06	90.96	90.06	2009
1712097000	90.4494	-1.45	-1.57	90.82	90.82	90.2	3375
1712010600	91.895	-0.56	-0.60	92.64	92.64	91.86	2305
1711665000	92.45	0.19	0.21	92.55	92.8	92.42	204480
1711578600	92.2552	1.37	1.51	91.64	92.2552	91.62	2922
1711492200	90.8835	-0.03	-0.03	91.31	91.31	90.8835	2014
1711405800	90.9116	0.17	0.18	90.95	91.2	90.9116	3361
1711146600	90.7458	-0.84	-0.91	91.43	91.43	90.71	72039
1711060200	91.5821	1.16	1.28	91.14	91.84	91.14	5223
1710973800	90.4246	1.31	1.48	89.05	90.51	89.05	67998
1710887400	89.11	0.22	0.24	88.24	89.14	88.24	1910
1710801000	88.895	-0.26	-0.30	89.46	89.67	88.895	7582
1710541800	89.1582	0	0.00	88.76	89.55	88.76	12815
1710455400	89.158	-1.2	-1.33	90.48	90.48	88.63	4052
1710369000	90.3627	0.23	0.26	90.35	90.719	90.35	4708
1710282600	90.1304	0.44	0.50	89.83	90.16	89.7453	3165
1710196200	89.6855	-0.49	-0.54	89.86	89.86	89.32	4447
1709940600	90.1732	-0.31	-0.35	90.95	91.31	90.1732	4265
1709854200	90.4881	0.83	0.93	90.15	90.53	90.15	3319
1709767800	89.6542	0.63	0.71	89.77	89.9386	89.44	5093
1709681400	89.0237	-0.63	-0.70	89.25	89.44	88.8362	3178
1709595000	89.6536	0.45	0.50	89.8	90.08	89.6536	7923
1709335800	89.2053	0.7	0.79	88.59	89.2053	88.59	4072
1709249400	88.51	0.76	0.87	88.67	88.73	88.14	479380
1709163000	87.75	-0.11	-0.13	87.65	88.04	87.65	4285
1709076600	87.86	0.53	0.61	87.52	87.87	87.52	192796
1708990200	87.3277	0.09	0.10	87	87.4625	87	3905
1708731000	87.24	0.22	0.25	87.3	87.3	86.96	18551
1708644600	87.0227	1.13	1.32	86.54	87.0227	86.54	2943
1708558200	85.89	-0.11	-0.13	85.75	85.93	85.61	14406
1708471800	86	-0.87	-1.00	86.05	86.07	85.78	19633
1708126200	86.8704	-0.73	-0.83	86.81	87.38	86.81	7935
1708039800	87.6	1.53	1.77	86.75	87.7499	86.75	8546
1707953400	86.0729	1.56	1.84	85.53	86.15	85.02	8941
1707867000	84.516	-2.35	-2.70	84.86	85.19	84.135	60309
1707780600	86.8631	0.91	1.05	85.97	87.06	85.97	9028
1707521400	85.9565	0.86	1.02	85.45	86.08	85.4	9136
1707435000	85.0918	0.88	1.05	84.3	85.13	84.3	12867
1707348600	84.21	0.5	0.59	83.81	84.44	83.81	42373
1707262200	83.7123	0.4	0.48	83.3	83.7123	83.2408	7683
1707175800	83.31	-0.95	-1.12	83.54	83.54	82.7643	214562
1706916600	84.2552	0.18	0.21	83.51	84.38	83.4993	8233
1706830200	84.08	1.07	1.29	83.54	84.08	82.55	14865
1706743800	83.01	-1.6	-1.89	84.23	84.5289	83	442792
1706657400	84.607	-0.2	-0.23	84.68	84.69	84.41	2187
1706571000	84.8042	0.99	1.18	83.86	84.8151	83.86	8610

Jpmorgan Betabuilders Us...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions