JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
NYSEARCA: BBMC · Real-Time Price · USD
107.68
+0.15 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
BBMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.74 | 107.96 | 107.68 | 107.68 | 107.68 | 0.14% | 24,788 |
| Dec 4, 2025 | 107.40 | 107.72 | 107.40 | 107.53 | 107.53 | 0.56% | 1,087 |
| Dec 3, 2025 | 106.37 | 107.02 | 106.16 | 106.94 | 106.94 | 0.75% | 73,762 |
| Dec 2, 2025 | 106.39 | 106.53 | 106.14 | 106.14 | 106.14 | -0.16% | 3,047 |
| Dec 1, 2025 | 106.26 | 107.19 | 106.26 | 106.32 | 106.32 | -0.56% | 6,911 |
| Nov 28, 2025 | 106.56 | 107.08 | 106.56 | 106.91 | 106.91 | 0.47% | 304,351 |
| Nov 26, 2025 | 106.14 | 106.86 | 106.14 | 106.41 | 106.41 | 0.74% | 5,100 |
| Nov 25, 2025 | 103.59 | 105.62 | 103.59 | 105.62 | 105.62 | 2.00% | 1,623 |
| Nov 24, 2025 | 102.87 | 103.55 | 102.87 | 103.55 | 103.55 | 1.37% | 123,800 |
| Nov 21, 2025 | 100.70 | 102.52 | 100.28 | 102.16 | 102.16 | 2.39% | 2,017 |
| Nov 20, 2025 | 101.58 | 101.58 | 99.77 | 99.77 | 99.77 | -1.95% | 2,643 |
| Nov 19, 2025 | 101.57 | 102.03 | 101.21 | 101.76 | 101.76 | 0.08% | 2,793 |
| Nov 18, 2025 | 101.87 | 101.87 | 101.67 | 101.67 | 101.67 | 0.35% | 748 |
| Nov 17, 2025 | 102.83 | 103.06 | 101.08 | 101.31 | 101.31 | -1.65% | 2,768 |
| Nov 14, 2025 | 101.88 | 103.87 | 101.88 | 103.01 | 103.01 | -0.22% | 4,342 |
| Nov 13, 2025 | 104.49 | 104.49 | 103.02 | 103.24 | 103.23 | -2.36% | 3,511 |
| Nov 12, 2025 | 105.66 | 105.85 | 105.66 | 105.73 | 105.73 | 0.30% | 3,744 |
| Nov 11, 2025 | 105.33 | 105.65 | 105.33 | 105.42 | 105.42 | -0.01% | 5,776 |
| Nov 10, 2025 | 105.38 | 105.71 | 104.54 | 105.43 | 105.43 | 1.15% | 2,426 |
| Nov 7, 2025 | 102.50 | 104.23 | 102.40 | 104.23 | 104.23 | 1.17% | 4,196 |
| Nov 6, 2025 | 103.06 | 103.33 | 103.03 | 103.03 | 103.03 | -1.34% | 1,962 |
| Nov 5, 2025 | 103.82 | 104.83 | 103.82 | 104.43 | 104.43 | 1.26% | 1,986 |
| Nov 4, 2025 | 103.11 | 103.65 | 103.11 | 103.13 | 103.13 | -1.26% | 5,627 |
| Nov 3, 2025 | 104.69 | 104.69 | 104.20 | 104.45 | 104.45 | -0.29% | 1,143 |
| Oct 31, 2025 | 104.74 | 104.92 | 104.48 | 104.75 | 104.75 | 0.72% | 286,675 |
| Oct 30, 2025 | 104.46 | 104.94 | 104.01 | 104.01 | 104.01 | -1.02% | 2,845 |
| Oct 29, 2025 | 105.75 | 106.24 | 105.07 | 105.07 | 105.07 | -0.67% | 4,397 |
| Oct 28, 2025 | 106.67 | 106.67 | 105.78 | 105.78 | 105.78 | -0.81% | 804 |
| Oct 27, 2025 | 106.87 | 106.87 | 106.47 | 106.65 | 106.65 | 0.56% | 1,895 |
| Oct 24, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 0.70% | 339 |
| Oct 23, 2025 | 104.62 | 105.39 | 104.62 | 105.31 | 105.31 | 1.42% | 2,519 |
| Oct 22, 2025 | 105.16 | 105.16 | 103.32 | 103.84 | 103.84 | -1.32% | 3,575 |
| Oct 21, 2025 | 104.84 | 105.57 | 104.84 | 105.22 | 105.22 | 0.31% | 6,246 |
| Oct 20, 2025 | 104.90 | 104.94 | 104.52 | 104.90 | 104.90 | 1.23% | 1,186 |
| Oct 17, 2025 | 103.38 | 103.73 | 103.38 | 103.63 | 103.63 | 0.14% | 463 |
| Oct 16, 2025 | 104.66 | 104.66 | 103.22 | 103.48 | 103.48 | -1.18% | 1,157 |
| Oct 15, 2025 | 105.37 | 105.71 | 104.03 | 104.71 | 104.71 | 0.32% | 2,419 |
| Oct 14, 2025 | 102.35 | 104.82 | 102.35 | 104.38 | 104.38 | 0.69% | 1,291 |
| Oct 13, 2025 | 102.90 | 103.82 | 102.90 | 103.66 | 103.66 | 2.04% | 3,059 |
| Oct 10, 2025 | 104.98 | 104.98 | 101.58 | 101.58 | 101.58 | -3.04% | 2,617 |
| Oct 9, 2025 | 104.92 | 105.10 | 104.54 | 104.77 | 104.77 | -0.72% | 1,773 |
| Oct 8, 2025 | 105.15 | 105.53 | 105.12 | 105.53 | 105.53 | 1.05% | 1,538 |
| Oct 7, 2025 | 104.89 | 104.89 | 103.92 | 104.43 | 104.43 | -1.00% | 3,848 |
| Oct 6, 2025 | 105.99 | 105.99 | 105.49 | 105.49 | 105.49 | 0.30% | 2,111 |
| Oct 3, 2025 | 105.42 | 105.42 | 105.17 | 105.17 | 105.17 | 0.28% | 1,273 |
| Oct 2, 2025 | 104.19 | 104.88 | 104.19 | 104.88 | 104.88 | 0.50% | 1,169 |
| Oct 1, 2025 | 104.18 | 104.35 | 104.02 | 104.35 | 104.35 | 0.34% | 660 |
| Sep 30, 2025 | 103.87 | 104.00 | 103.14 | 104.00 | 104.00 | 0.03% | 238,127 |
| Sep 29, 2025 | 104.67 | 104.67 | 103.74 | 103.97 | 103.97 | -0.01% | 9,161 |
| Sep 26, 2025 | 103.51 | 103.98 | 103.51 | 103.98 | 103.98 | 0.91% | 1,369 |
| Sep 25, 2025 | 102.94 | 103.20 | 102.74 | 103.04 | 103.04 | -0.95% | 2,351 |
| Sep 24, 2025 | 105.17 | 105.17 | 104.03 | 104.03 | 104.03 | -1.04% | 11,066 |
| Sep 23, 2025 | 105.43 | 105.96 | 105.02 | 105.13 | 105.12 | -0.44% | 1,888 |
| Sep 22, 2025 | 105.24 | 105.65 | 105.24 | 105.59 | 105.23 | -0.06% | 1,761 |
| Sep 19, 2025 | 106.41 | 106.41 | 105.28 | 105.65 | 105.29 | -0.56% | 1,164 |
| Sep 18, 2025 | 105.44 | 106.25 | 105.44 | 106.24 | 105.88 | 1.37% | 3,997 |
| Sep 17, 2025 | 105.08 | 105.38 | 104.61 | 104.81 | 104.44 | -0.08% | 2,283 |
| Sep 16, 2025 | 104.78 | 104.89 | 104.28 | 104.89 | 104.53 | -0.18% | 6,085 |
| Sep 15, 2025 | 105.45 | 105.74 | 105.06 | 105.08 | 104.72 | -0.01% | 2,732 |
| Sep 12, 2025 | 105.62 | 105.62 | 105.03 | 105.09 | 104.73 | -0.84% | 1,295 |
| Sep 11, 2025 | 104.72 | 105.99 | 104.72 | 105.99 | 105.62 | 1.56% | 1,800 |
| Sep 10, 2025 | 104.55 | 104.55 | 103.96 | 104.36 | 104.00 | 0.01% | 3,433 |
| Sep 9, 2025 | 104.37 | 104.37 | 103.93 | 104.34 | 103.98 | -0.69% | 2,162 |
| Sep 8, 2025 | 105.09 | 105.09 | 104.70 | 105.07 | 104.71 | 0.20% | 5,359 |
| Sep 5, 2025 | 104.86 | 105.40 | 104.24 | 104.86 | 104.50 | 0.65% | 5,310 |
| Sep 4, 2025 | 103.19 | 104.19 | 103.08 | 104.19 | 103.83 | 1.32% | 2,424 |
| Sep 3, 2025 | 102.96 | 103.08 | 102.42 | 102.83 | 102.48 | -0.14% | 6,866 |
| Sep 2, 2025 | 102.34 | 102.98 | 102.17 | 102.98 | 102.62 | -0.50% | 84,471 |
| Aug 29, 2025 | 103.52 | 103.52 | 103.18 | 103.49 | 103.13 | -0.57% | 236,716 |
| Aug 28, 2025 | 103.79 | 104.09 | 103.40 | 104.09 | 103.73 | 0.39% | 3,660 |
| Aug 27, 2025 | 103.11 | 103.83 | 103.11 | 103.69 | 103.33 | 0.60% | 2,269 |
| Aug 26, 2025 | 102.85 | 103.23 | 102.68 | 103.07 | 102.71 | 0.33% | 3,931 |
| Aug 25, 2025 | 103.01 | 103.01 | 102.72 | 102.72 | 102.37 | -0.62% | 4,481 |
| Aug 22, 2025 | 101.17 | 103.65 | 101.17 | 103.36 | 103.00 | 2.77% | 4,699 |
| Aug 21, 2025 | 100.59 | 100.68 | 100.27 | 100.58 | 100.23 | -0.01% | 3,295 |
| Aug 20, 2025 | 100.88 | 100.88 | 99.82 | 100.59 | 100.24 | -0.30% | 1,842 |
| Aug 19, 2025 | 101.36 | 101.37 | 100.89 | 100.89 | 100.54 | -0.35% | 962 |
| Aug 18, 2025 | 101.18 | 101.28 | 101.13 | 101.24 | 100.89 | 0.29% | 1,775 |
| Aug 15, 2025 | 101.43 | 101.43 | 100.95 | 100.95 | 100.61 | -0.41% | 1,670 |
| Aug 14, 2025 | 101.39 | 101.39 | 100.83 | 101.36 | 101.02 | -1.20% | 8,504 |
| Aug 13, 2025 | 101.36 | 102.59 | 101.23 | 102.59 | 102.24 | 1.62% | 1,906 |
| Aug 12, 2025 | 99.24 | 100.95 | 99.18 | 100.95 | 100.60 | 2.33% | 2,493 |
| Aug 11, 2025 | 99.15 | 99.15 | 98.52 | 98.65 | 98.31 | -0.26% | 2,965 |
| Aug 8, 2025 | 99.10 | 99.10 | 98.79 | 98.91 | 98.57 | 0.10% | 2,905 |
| Aug 7, 2025 | 99.64 | 99.68 | 98.28 | 98.81 | 98.47 | -0.09% | 6,936 |
| Aug 6, 2025 | 99.35 | 99.35 | 98.82 | 98.90 | 98.56 | -0.35% | 3,273 |
| Aug 5, 2025 | 99.40 | 99.40 | 99.03 | 99.25 | 98.91 | -0.03% | 791 |
| Aug 4, 2025 | 98.47 | 99.29 | 98.47 | 99.29 | 98.94 | 1.41% | 2,136 |
| Aug 1, 2025 | 98.02 | 98.23 | 96.88 | 97.90 | 97.57 | -1.31% | 7,389 |
| Jul 31, 2025 | 100.01 | 100.50 | 99.19 | 99.20 | 98.86 | -1.06% | 7,694 |
| Jul 30, 2025 | 100.76 | 100.86 | 99.90 | 100.27 | 99.92 | -0.22% | 3,673 |
| Jul 29, 2025 | 101.16 | 101.16 | 100.13 | 100.49 | 100.14 | -0.26% | 1,775 |
| Jul 28, 2025 | 100.86 | 100.95 | 100.51 | 100.75 | 100.40 | -0.24% | 3,709 |
| Jul 25, 2025 | 101.00 | 101.00 | 100.99 | 100.99 | 100.64 | 0.65% | 720 |
| Jul 24, 2025 | 100.86 | 100.86 | 100.30 | 100.34 | 100.00 | -0.76% | 2,547 |
| Jul 23, 2025 | 100.79 | 101.11 | 100.66 | 101.11 | 100.76 | 0.85% | 8,131 |
| Jul 22, 2025 | 99.33 | 100.30 | 99.22 | 100.26 | 99.92 | 1.16% | 2,120 |
| Jul 21, 2025 | 99.80 | 99.85 | 99.11 | 99.11 | 98.77 | -0.59% | 1,141 |
| Jul 18, 2025 | 100.10 | 100.21 | 99.44 | 99.70 | 99.36 | - | 2,789 |
| Jul 17, 2025 | 98.85 | 99.75 | 98.85 | 99.70 | 99.36 | 1.05% | 1,551 |