Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

JPM Betabuilders U.S. Mid Cap Equity ETF (NY: BBMC )

94.42 -1.13 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 75.42 75.42 74.82 74.86 323,953 -0.82(-1.09%)
May 27, 2022 75.26 75.68 75.26 75.68 665 +1.80(+2.44%)
May 26, 2022 73.21 74.04 73.21 73.88 535,161 +1.69(+2.35%)
May 25, 2022 71.61 72.46 71.61 72.19 1,221 +1.45(+2.05%)
May 24, 2022 71.30 71.30 70.27 70.73 7,957 -1.14(-1.59%)
May 23, 2022 71.73 71.88 71.72 71.88 2,959 +0.72(+1.02%)
May 20, 2022 70.05 71.15 69.84 71.15 3,728 -0.28(-0.39%)
May 19, 2022 70.71 71.86 70.70 71.43 2,940 +0.25(+0.36%)
May 18, 2022 73.14 73.20 71.18 71.18 4,022 -2.92(-3.94%)
May 17, 2022 73.27 74.10 73.25 74.10 25,124 +2.28(+3.17%)
May 16, 2022 72.27 72.32 71.82 71.82 639 -0.50(-0.69%)
May 13, 2022 72.08 72.52 72.00 72.32 1,218 +2.43(+3.48%)
May 12, 2022 69.86 69.89 68.94 69.89 2,829 +0.63(+0.91%)
May 11, 2022 70.65 71.44 69.26 69.26 6,300 -1.41(-1.99%)
May 10, 2022 69.62 70.66 69.62 70.66 8,649 -0.19(-0.26%)
May 09, 2022 73.07 73.07 70.85 70.85 5,667 -3.33(-4.49%)
May 06, 2022 75.03 75.17 73.67 74.18 11,680 -1.18(-1.57%)
May 05, 2022 77.81 77.81 75.36 75.36 1,565 -3.19(-4.07%)
May 04, 2022 76.68 78.58 76.08 78.56 11,829 +2.05(+2.67%)
May 03, 2022 76.45 76.75 76.24 76.51 9,171 +0.59(+0.78%)
May 02, 2022 75.26 75.92 74.14 75.92 3,496 +0.67(+0.88%)
Apr 29, 2022 76.85 76.85 75.17 75.26 858,334 -2.21(-2.85%)
Apr 28, 2022 76.54 77.59 75.67 77.47 5,935 +1.32(+1.73%)
Apr 27, 2022 76.34 76.89 76.14 76.15 5,292 -0.15(-0.20%)
Apr 26, 2022 76.98 76.98 76.30 76.30 883 -2.22(-2.82%)
Apr 25, 2022 77.23 78.52 77.23 78.52 2,017 +0.42(+0.54%)
Apr 22, 2022 79.67 79.75 78.10 78.10 758 -2.09(-2.60%)
Apr 21, 2022 82.84 82.84 80.03 80.19 1,174 -1.78(-2.17%)
Apr 20, 2022 81.83 82.45 81.83 81.97 12,703 +0.33(+0.41%)
Apr 19, 2022 80.75 81.70 80.75 81.64 34,343 +1.94(+2.43%)
Apr 18, 2022 80.10 80.12 79.38 79.70 6,031 -0.60(-0.75%)
Apr 14, 2022 80.92 80.92 80.29 80.29 51,358 -0.64(-0.79%)
Apr 13, 2022 79.75 81.01 79.75 80.93 13,160 +1.43(+1.80%)
Apr 12, 2022 80.27 80.38 79.47 79.50 2,106 -0.02(-0.02%)
Apr 11, 2022 79.50 79.96 79.50 79.52 1,558 -0.39(-0.48%)
Apr 08, 2022 79.62 80.37 79.62 79.91 765 -0.26(-0.33%)
Apr 07, 2022 80.04 80.17 79.24 80.17 3,744 -0.25(-0.31%)
Apr 06, 2022 80.86 80.86 79.99 80.42 2,838 -1.09(-1.34%)
Apr 05, 2022 83.24 83.42 81.51 81.51 13,789 -1.61(-1.94%)
Apr 04, 2022 83.15 83.19 82.84 83.12 18,891 +0.14(+0.17%)
Apr 01, 2022 83.15 83.30 82.38 82.98 72,957 +0.44(+0.54%)
Mar 31, 2022 83.38 83.38 82.39 82.54 379,232 -0.77(-0.92%)
Mar 30, 2022 83.98 83.98 83.06 83.31 4,138 -1.29(-1.53%)
Mar 29, 2022 83.94 84.85 83.94 84.60 2,137 +1.98(+2.40%)
Mar 28, 2022 82.62 82.62 82.62 82.62 494 +0.20(+0.25%)
Mar 25, 2022 82.29 82.42 82.29 82.42 665 +0.26(+0.31%)
Mar 24, 2022 81.75 82.16 81.54 82.16 5,896 +0.81(+1.00%)
Mar 23, 2022 81.91 82.06 81.35 81.35 3,587 -1.28(-1.55%)
Mar 22, 2022 82.67 82.78 82.63 82.63 7,349 +0.86(+1.05%)
Mar 21, 2022 82.14 82.14 81.36 81.77 651 -0.56(-0.68%)
Mar 18, 2022 80.91 82.34 80.91 82.34 6,041 +1.06(+1.30%)
Mar 17, 2022 80.32 81.28 80.32 81.28 354 +1.13(+1.41%)
Mar 16, 2022 78.52 80.15 78.24 80.15 11,180 +2.54(+3.27%)
Mar 15, 2022 77.08 77.61 77.08 77.61 2,137 +1.25(+1.64%)
Mar 14, 2022 77.68 77.99 76.07 76.36 95,141 -1.27(-1.63%)
Mar 11, 2022 79.16 79.34 77.62 77.62 2,561 -1.10(-1.40%)
Mar 10, 2022 77.91 78.73 77.91 78.73 2,368 -0.06(-0.08%)
Mar 09, 2022 78.37 78.92 78.34 78.79 4,259 +2.19(+2.85%)
Mar 08, 2022 76.44 78.11 76.40 76.60 16,911 +0.32(+0.42%)
Mar 07, 2022 78.41 78.41 76.28 76.28 1,690 -2.89(-3.65%)
Mar 04, 2022 79.85 79.85 78.84 79.17 4,371 -1.35(-1.68%)
Mar 03, 2022 80.61 80.99 80.37 80.52 2,086 -1.04(-1.28%)
Mar 02, 2022 80.57 81.86 80.56 81.56 3,447 +1.90(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.